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, 2014 414.86 414.86 414.81 414.86 515 +1.86(+0.45%)
Mar 28, 2014 412.50 413.00 411.92 413.00 0 -2.28(-0.55%)
Mar 27, 2014 415.00 415.30 415.00 415.28 216 +10.28(+2.54%)
Mar 26, 2014 406.88 406.88 404.35 405.00 418 +5.76(+1.44%)
Mar 25, 2014 399.24 399.24 395.00 399.24 90 +2.80(+0.71%)
Mar 24, 2014 393.75 398.25 393.75 396.44 354 +21.44(+5.72%)
Mar 21, 2014 374.98 375.00 372.00 375.00 174 +0.86(+0.23%)
Mar 20, 2014 369.43 374.14 369.43 374.14 294 -3.10(-0.82%)
Mar 19, 2014 377.50 377.50 377.24 377.24 13 -3.76(-0.99%)
Mar 18, 2014 379.75 381.00 378.50 381.00 243 -6.00(-1.55%)
Mar 17, 2014 383.95 387.00 383.95 387.00 183 -0.72(-0.19%)
Mar 14, 2014 389.00 389.75 386.81 387.72 0 -10.54(-2.65%)
Mar 13, 2014 400.50 400.50 398.00 398.26 310 -2.74(-0.68%)
Mar 12, 2014 399.00 401.00 398.00 401.00 120 +1.00(+0.25%)
Mar 11, 2014 402.75 402.75 400.00 400.00 51 -6.00(-1.48%)
Mar 10, 2014 409.00 409.00 406.00 406.00 94 -9.00(-2.17%)
Mar 07, 2014 417.75 417.75 414.00 415.00 0 -6.50(-1.54%)
Mar 06, 2014 421.50 421.50 415.88 421.50 217 +10.50(+2.55%)
Mar 05, 2014 411.00 411.00 407.50 411.00 138 -10.26(-2.44%)
Mar 04, 2014 421.87 421.87 420.50 421.26 143 +7.51(+1.82%)
Mar 03, 2014 415.00 415.00 410.82 413.75 642 -14.32(-3.35%)
Feb 28, 2014 431.05 431.10 428.07 428.07 0 +2.57(+0.60%)
Feb 27, 2014 424.99 425.50 424.99 425.50 58 +0.50(+0.12%)
Feb 26, 2014 427.50 428.00 423.44 425.00 2,310 -8.23(-1.90%)
Feb 25, 2014 432.50 433.41 429.96 433.23 122 +8.90(+2.10%)
Feb 24, 2014 424.33 424.33 423.77 424.33 112 +0.33(+0.08%)
Feb 21, 2014 423.00 424.00 423.00 424.00 0 +8.00(+1.92%)
Feb 20, 2014 416.00 416.00 415.00 416.00 178 -11.78(-2.75%)
Feb 19, 2014 430.00 430.05 427.78 427.78 1,204 -0.77(-0.18%)
Feb 18, 2014 426.50 431.35 426.50 428.55 2,396 +25.47(+6.32%)
Feb 14, 2014 403.08 403.08 403.08 0 -10.97(-2.65%)
Feb 13, 2014 416.75 416.75 414.05 414.05 17 -9.95(-2.35%)
Feb 12, 2014 424.50 424.50 420.00 424.00 113 +6.48(+1.55%)
Feb 11, 2014 416.06 417.52 416.06 417.52 32 +2.02(+0.49%)
Feb 10, 2014 415.64 415.64 411.69 415.50 129 +13.50(+3.36%)
Feb 07, 2014 403.16 403.16 399.75 402.00 0 -2.25(-0.56%)
Feb 05, 2014 404.25 404.25 404.25 0 +22.00(+5.76%)
Feb 04, 2014 380.49 382.65 380.49 382.25 54 -14.50(-3.65%)
Feb 03, 2014 399.75 399.75 396.75 396.75 145 -15.24(-3.70%)
Jan 31, 2014 412.50 412.50 411.99 411.99 0 -0.01(-0.00%)
Jan 30, 2014 414.36 416.03 412.00 412.00 139 -10.00(-2.37%)
Jan 29, 2014 413.00 422.50 413.00 422.00 120 +9.10(+2.20%)
Jan 28, 2014 412.90 412.95 411.00 412.90 211 +2.40(+0.58%)
Jan 27, 2014 408.00 410.50 406.75 410.50 88 -13.01(-3.07%)
Jan 24, 2014 425.00 425.00 423.51 423.51 0 +3.51(+0.84%)
Jan 23, 2014 422.00 422.00 420.00 420.00 251 -4.50(-1.06%)
Jan 22, 2014 424.73 424.73 424.50 424.50 64 +4.50(+1.07%)
Jan 21, 2014 420.00 420.00 420.00 420.00 263 -3.70(-0.87%)
Jan 17, 2014 423.70 423.70 423.70 0 +6.26(+1.50%)
Jan 16, 2014 419.50 419.50 417.44 417.44 74 -10.06(-2.35%)
Jan 15, 2014 427.50 427.50 422.75 427.50 343 +4.50(+1.06%)
Jan 14, 2014 422.00 423.00 421.75 423.00 1,194 -1.00(-0.24%)
Jan 13, 2014 431.30 431.30 424.00 424.00 686 -4.75(-1.11%)
Jan 10, 2014 429.50 429.50 428.75 428.75 230 -6.25(-1.44%)
Jan 09, 2014 435.00 435.00 435.00 435.00 321 +0.05(+0.01%)
Jan 08, 2014 435.75 436.38 434.95 434.95 91 +4.45(+1.03%)
Jan 07, 2014 430.50 430.50 430.50 430.50 54 -12.50(-2.82%)
Jan 06, 2014 440.00 444.00 437.68 443.00 196 +13.75(+3.20%)
Jan 03, 2014 428.50 431.00 428.50 429.25 0 +3.47(+0.81%)
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.