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

Keyence Corp (OP: KYCCF )

462.26 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 31, 2011 259.00 259.00 254.00 254.00 44 -2.00(-0.78%)
Mar 30, 2011 256.00 256.00 256.00 256.00 18 +4.00(+1.59%)
Mar 29, 2011 252.00 252.00 252.00 252.00 5 +2.00(+0.80%)
Mar 25, 2011 250.00 250.00 250.00 250.00 0 -8.00(-3.10%)
Mar 24, 2011 258.00 258.00 258.00 258.00 4 +3.83(+1.51%)
Mar 23, 2011 259.00 259.00 254.17 254.17 15 -7.83(-2.99%)
Mar 22, 2011 255.00 262.00 255.00 262.00 28 -1.85(-0.70%)
Mar 21, 2011 263.85 263.85 263.85 263.85 1 +9.85(+3.88%)
Mar 18, 2011 257.00 257.00 253.00 254.00 15 -6.00(-2.31%)
Mar 17, 2011 255.50 260.00 255.50 260.00 27 +12.50(+5.05%)
Mar 16, 2011 253.73 259.50 247.50 247.50 43 +13.19(+5.63%)
Mar 15, 2011 234.31 234.31 232.00 234.31 371 -8.19(-3.38%)
Mar 14, 2011 239.00 242.50 238.00 242.50 81 -7.00(-2.81%)
Mar 11, 2011 252.50 254.50 249.50 249.50 12 -7.55(-2.94%)
Mar 10, 2011 258.00 258.00 257.05 257.05 16 -5.45(-2.08%)
Mar 09, 2011 262.50 262.50 262.50 262.50 43 -1.00(-0.38%)
Mar 08, 2011 259.00 263.50 259.00 263.50 4 -7.50(-2.77%)
Mar 04, 2011 271.00 271.00 271.00 271.00 0 -3.00(-1.09%)
Mar 03, 2011 270.50 274.00 270.50 274.00 5 +0.22(+0.08%)
Mar 02, 2011 273.78 273.78 271.00 273.78 40 +3.78(+1.40%)
Feb 28, 2011 270.00 270.00 270.00 0 +1.00(+0.37%)
Feb 25, 2011 269.00 269.00 264.69 269.00 109 +6.50(+2.48%)
Feb 24, 2011 263.00 267.50 262.50 262.50 14 -4.20(-1.57%)
Feb 23, 2011 266.70 266.70 266.70 266.70 1 +4.83(+1.84%)
Feb 22, 2011 266.60 266.68 261.87 261.87 22 -11.63(-4.25%)
Feb 18, 2011 268.50 273.50 268.50 273.50 7 +1.50(+0.55%)
Feb 17, 2011 276.00 276.00 272.00 272.00 3 +4.43(+1.66%)
Feb 15, 2011 267.57 267.57 267.57 0 +1.07(+0.40%)
Feb 14, 2011 266.50 266.50 266.50 266.50 2 +5.23(+2.00%)
Feb 11, 2011 261.27 261.27 261.27 261.27 8 -6.73(-2.51%)
Feb 08, 2011 268.00 268.00 268.00 0 -8.00(-2.90%)
Feb 03, 2011 276.00 276.00 276.00 0 -0.50(-0.18%)
Feb 02, 2011 272.61 276.50 272.61 276.50 3 +6.24(+2.31%)
Feb 01, 2011 266.00 270.26 266.00 270.26 51 +2.36(+0.88%)
Jan 31, 2011 263.50 267.90 263.50 267.90 216 +3.78(+1.43%)
Jan 28, 2011 264.12 267.00 264.12 264.12 12 -0.88(-0.33%)
Jan 26, 2011 265.00 265.00 265.00 0 +4.00(+1.53%)
Jan 24, 2011 261.00 261.00 261.00 0 -1.50(-0.57%)
Jan 21, 2011 267.00 267.00 262.50 262.50 17 -16.00(-5.75%)
Jan 19, 2011 278.50 278.50 278.50 0 +7.79(+2.88%)
Jan 18, 2011 270.71 270.71 270.71 270.71 7 -6.29(-2.27%)
Jan 14, 2011 272.01 277.00 272.01 277.00 206 -8.50(-2.98%)
Jan 13, 2011 285.50 285.50 285.50 285.50 4 +1.50(+0.53%)
Jan 12, 2011 284.00 284.00 284.00 284.00 52 -5.00(-1.73%)
Jan 11, 2011 287.00 289.00 287.00 289.00 106 -2.00(-0.69%)
Jan 10, 2011 291.00 291.00 291.00 291.00 1 +5.00(+1.75%)
Jan 07, 2011 286.00 286.00 286.00 286.00 4 -6.00(-2.05%)
Jan 06, 2011 288.00 292.00 288.00 292.00 9 +3.00(+1.04%)
Jan 05, 2011 289.00 289.00 289.00 289.00 1 -5.04(-1.71%)
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.