Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keyence Corp (OP: KYCCF )

468.00 +9.00 (+1.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 613.07 619.00 606.23 606.23 1,215 -15.98(-2.57%)
Feb 27, 2018 630.67 635.00 620.45 622.20 309 +5.24(+0.85%)
Feb 26, 2018 606.61 625.03 606.61 616.96 433 -2.00(-0.32%)
Feb 23, 2018 608.00 618.96 605.00 618.96 1,170 +19.12(+3.19%)
Feb 22, 2018 604.37 614.00 594.00 599.84 661 +6.84(+1.15%)
Feb 21, 2018 587.70 603.89 587.70 593.00 525 +3.00(+0.51%)
Feb 20, 2018 595.23 596.46 588.24 590.00 536 -8.60(-1.44%)
Feb 16, 2018 598.60 598.60 598.60 0 -1.40(-0.23%)
Feb 15, 2018 608.47 608.47 587.54 600.00 460 +1.27(+0.21%)
Feb 14, 2018 586.88 601.00 583.74 598.73 674 -2.76(-0.46%)
Feb 13, 2018 596.28 602.49 590.00 601.49 971 +1.01(+0.17%)
Feb 12, 2018 602.00 604.96 595.00 600.48 875 +5.53(+0.93%)
Feb 09, 2018 594.75 602.00 586.00 594.95 882 -3.81(-0.64%)
Feb 08, 2018 611.88 611.88 595.01 598.76 574 +8.76(+1.48%)
Feb 07, 2018 584.07 584.07 584.07 590.00 570 -3.30(-0.56%)
Feb 06, 2018 577.98 593.30 563.63 593.30 885 -1.70(-0.29%)
Feb 05, 2018 598.80 599.30 591.00 595.00 1,516 -12.00(-1.98%)
Feb 02, 2018 615.24 619.48 604.17 607.00 1,520 -26.00(-4.11%)
Feb 01, 2018 631.98 631.98 625.00 633.00 2,931 +17.00(+2.76%)
Jan 31, 2018 606.00 620.77 606.00 616.00 725 +4.00(+0.65%)
Jan 30, 2018 621.00 624.00 612.00 612.00 713 -12.00(-1.92%)
Jan 29, 2018 624.14 631.00 619.92 624.00 530 -7.00(-1.11%)
Jan 26, 2018 627.07 642.67 627.07 631.00 57,209 -2.00(-0.32%)
Jan 25, 2018 648.42 648.42 632.26 633.00 7,359 -26.00(-3.95%)
Jan 24, 2018 661.00 661.00 654.10 659.00 3,719 +2.82(+0.43%)
Jan 23, 2018 656.37 659.00 652.00 656.18 589 +4.09(+0.63%)
Jan 22, 2018 658.70 658.70 642.00 652.10 675 +1.10(+0.17%)
Jan 19, 2018 642.00 656.59 642.00 651.00 971 +5.96(+0.92%)
Jan 18, 2018 653.48 653.48 641.00 645.04 1,038 -7.80(-1.19%)
Jan 17, 2018 644.50 653.50 639.00 652.84 2,014 +19.34(+3.05%)
Jan 16, 2018 638.11 638.11 632.18 633.50 2,346 +32.67(+5.44%)
Jan 12, 2018 600.83 600.83 600.83 0 +5.50(+0.92%)
Jan 11, 2018 587.93 596.07 587.93 595.34 700 +9.34(+1.59%)
Jan 10, 2018 595.10 595.10 595.10 586.00 219 -1.75(-0.30%)
Jan 09, 2018 591.40 591.40 580.00 587.75 480 +0.25(+0.04%)
Jan 08, 2018 595.05 595.05 583.24 587.50 428 -1.50(-0.25%)
Jan 05, 2018 591.86 591.86 577.28 589.00 672 +0.85(+0.14%)
Jan 04, 2018 589.61 589.61 575.07 588.15 958 +18.45(+3.24%)
Jan 03, 2018 565.95 571.00 563.50 569.70 956 +6.17(+1.10%)
Jan 02, 2018 557.00 567.86 557.00 563.53 1,011 +0.53(+0.09%)
Dec 29, 2017 563.00 563.00 563.00 0 -7.00(-1.23%)
Dec 28, 2017 571.10 571.11 564.89 570.00 571 -1.00(-0.18%)
Dec 27, 2017 577.41 577.41 564.00 571.00 348 +1.49(+0.26%)
Dec 26, 2017 575.97 578.73 569.01 569.51 494 +1.63(+0.29%)
Dec 22, 2017 570.00 570.00 566.50 567.88 646 -1.88(-0.33%)
Dec 21, 2017 560.34 570.76 558.68 569.75 980 -0.25(-0.04%)
Dec 20, 2017 571.00 571.00 567.10 570.00 405 +3.00(+0.53%)
Dec 19, 2017 576.40 576.40 562.18 567.00 873 -10.25(-1.78%)
Dec 18, 2017 583.25 583.25 568.85 577.25 415 +12.71(+2.25%)
Dec 15, 2017 565.13 570.26 560.00 564.54 422 +3.54(+0.63%)
Dec 14, 2017 575.43 575.43 557.50 561.00 552 -2.00(-0.36%)
Dec 13, 2017 569.00 569.00 555.25 563.00 404 +7.96(+1.43%)
Dec 12, 2017 558.50 561.00 554.00 555.04 353 -6.96(-1.24%)
Dec 11, 2017 570.00 570.00 550.74 562.00 520 -8.00(-1.40%)
Dec 08, 2017 570.00 578.48 563.00 570.00 764 +11.00(+1.97%)
Dec 07, 2017 561.50 561.50 556.50 559.00 780 +9.25(+1.68%)
Dec 06, 2017 544.00 552.00 544.00 549.75 397 -2.25(-0.41%)
Dec 05, 2017 564.99 564.99 547.25 552.00 692 +0.00(+0.00%)
Dec 04, 2017 555.00 560.00 551.00 552.00 954 -18.00(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.