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, 2015 551.00 551.00 541.19 544.00 644 -8.16(-1.48%)
Mar 30, 2015 559.39 560.16 552.16 552.16 399 -2.16(-0.39%)
Mar 27, 2015 554.32 554.32 550.16 554.32 1,884 +15.28(+2.83%)
Mar 26, 2015 545.00 551.00 537.00 539.04 235 -25.96(-4.59%)
Mar 25, 2015 569.72 569.72 563.00 565.00 676 +1.06(+0.19%)
Mar 24, 2015 563.52 563.98 556.00 563.94 453 -8.01(-1.40%)
Mar 23, 2015 570.96 571.95 570.00 571.95 217 +4.00(+0.70%)
Mar 20, 2015 566.24 567.95 563.00 567.95 1,691 +2.95(+0.52%)
Mar 19, 2015 566.52 566.52 559.62 565.00 327 -3.00(-0.53%)
Mar 18, 2015 566.73 568.00 564.04 568.00 150 +14.00(+2.53%)
Mar 17, 2015 551.50 554.00 550.00 554.00 151 +9.59(+1.76%)
Mar 16, 2015 541.89 545.00 538.76 544.41 1,035 -1.59(-0.29%)
Mar 13, 2015 546.76 546.76 540.04 546.00 247 +31.00(+6.02%)
Mar 12, 2015 520.00 520.00 513.92 515.00 475 +10.04(+1.99%)
Mar 11, 2015 507.30 507.30 501.50 504.96 369 +7.96(+1.60%)
Mar 10, 2015 493.02 497.00 493.02 497.00 273 -3.50(-0.70%)
Mar 09, 2015 502.50 502.50 497.50 500.50 228 -3.00(-0.60%)
Mar 06, 2015 505.49 505.49 495.91 503.50 346 -1.55(-0.31%)
Mar 05, 2015 506.23 506.23 505.00 505.05 585 -2.91(-0.57%)
Mar 04, 2015 503.08 509.00 503.02 507.96 723 +7.46(+1.49%)
Mar 03, 2015 499.22 501.25 493.75 500.50 292 -9.97(-1.95%)
Mar 02, 2015 509.69 512.39 508.00 510.47 446 +1.56(+0.31%)
Feb 27, 2015 510.00 514.62 508.91 508.91 1,751 +5.95(+1.18%)
Feb 26, 2015 505.43 505.43 499.50 502.96 159 -1.54(-0.31%)
Feb 25, 2015 500.17 508.92 500.17 504.50 390 -8.01(-1.56%)
Feb 24, 2015 503.74 513.00 503.00 512.51 299 +4.55(+0.90%)
Feb 23, 2015 508.00 508.00 505.49 507.96 447 -5.32(-1.04%)
Feb 20, 2015 505.40 513.28 505.40 513.28 885 -4.92(-0.95%)
Feb 19, 2015 518.07 518.24 513.00 518.20 369 +1.20(+0.23%)
Feb 18, 2015 518.00 520.00 517.00 517.00 420 +10.03(+1.98%)
Feb 17, 2015 505.75 507.01 502.00 506.97 268 +17.97(+3.67%)
Feb 13, 2015 489.00 489.00 489.00 0 +5.80(+1.20%)
Feb 12, 2015 484.00 484.00 478.88 483.20 583 +4.38(+0.91%)
Feb 11, 2015 472.28 478.82 472.28 478.82 211 +3.32(+0.70%)
Feb 10, 2015 474.25 476.82 474.25 475.50 160 -4.90(-1.02%)
Feb 09, 2015 482.50 482.73 479.05 480.40 333 -4.06(-0.84%)
Feb 06, 2015 485.51 487.13 484.46 484.46 576 -11.64(-2.35%)
Feb 05, 2015 495.18 496.10 495.18 496.10 102 +7.13(+1.46%)
Feb 04, 2015 489.39 489.39 482.78 488.97 376 -4.07(-0.83%)
Feb 03, 2015 488.81 497.71 488.81 493.04 317 +13.68(+2.85%)
Feb 02, 2015 470.72 481.50 470.72 479.36 209 +12.18(+2.61%)
Jan 30, 2015 471.00 476.27 466.54 467.18 390 -9.78(-2.05%)
Jan 29, 2015 477.05 477.05 473.00 476.96 295 +3.56(+0.75%)
Jan 28, 2015 471.93 475.50 471.54 473.40 904 +1.90(+0.40%)
Jan 27, 2015 470.50 472.94 470.50 471.50 318 +1.22(+0.26%)
Jan 26, 2015 466.38 473.46 466.38 470.28 446 +11.28(+2.46%)
Jan 23, 2015 459.00 463.51 459.00 459.00 1,595 -0.63(-0.14%)
Jan 22, 2015 454.93 459.63 451.52 459.63 373 -1.87(-0.41%)
Jan 21, 2015 462.19 462.19 457.65 461.50 860 +3.72(+0.81%)
Jan 20, 2015 452.62 457.78 449.00 457.78 175 +11.59(+2.60%)
Jan 16, 2015 446.19 446.19 446.19 0 -5.38(-1.19%)
Jan 15, 2015 450.43 454.00 450.39 451.57 289 +9.82(+2.22%)
Jan 14, 2015 444.27 444.27 437.50 441.75 122 -10.10(-2.24%)
Jan 13, 2015 451.85 0 +14.56(+3.33%)
Jan 12, 2015 436.02 441.75 434.97 437.29 3,732 -4.70(-1.06%)
Jan 09, 2015 437.80 442.04 437.70 441.99 347 +3.53(+0.81%)
Jan 08, 2015 441.16 442.97 437.56 438.46 507 +3.21(+0.74%)
Jan 07, 2015 433.26 437.50 433.00 435.25 1,259 -1.41(-0.32%)
Jan 06, 2015 430.75 436.81 427.99 436.66 357 -4.54(-1.03%)
Jan 05, 2015 444.00 444.15 435.25 441.20 148 -8.05(-1.79%)
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.