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, 2017 400.00 402.54 400.00 402.29 513 +0.29(+0.07%)
Mar 30, 2017 403.21 403.21 402.00 402.00 303 -1.01(-0.25%)
Mar 29, 2017 403.01 405.90 403.01 403.01 147 -3.00(-0.74%)
Mar 28, 2017 407.28 407.66 404.41 406.01 214 +9.21(+2.32%)
Mar 27, 2017 398.94 399.31 395.69 396.80 753 -7.20(-1.78%)
Mar 24, 2017 392.28 405.78 392.28 404.00 377 +0.04(+0.01%)
Mar 23, 2017 399.19 405.00 396.84 403.96 276 +0.76(+0.19%)
Mar 22, 2017 399.31 403.23 399.31 403.20 252 +7.43(+1.88%)
Mar 21, 2017 400.07 402.88 395.77 395.77 617 -2.23(-0.56%)
Mar 20, 2017 399.43 399.97 398.00 398.00 150 +0.00(+0.00%)
Mar 17, 2017 398.52 399.44 398.00 398.00 281 -0.01(-0.00%)
Mar 16, 2017 398.58 399.83 398.00 398.01 308 +6.10(+1.56%)
Mar 15, 2017 390.87 398.00 390.82 391.91 557 -2.56(-0.65%)
Mar 14, 2017 394.35 396.01 392.65 394.48 410 -2.79(-0.70%)
Mar 13, 2017 395.51 398.86 395.51 397.27 554 +4.22(+1.07%)
Mar 10, 2017 390.22 393.75 390.22 393.05 379 +4.37(+1.12%)
Mar 09, 2017 385.07 388.68 382.64 388.68 613 +3.58(+0.93%)
Mar 08, 2017 387.09 388.69 385.10 385.10 894 -6.30(-1.61%)
Mar 07, 2017 387.79 391.44 387.79 391.40 402 +1.90(+0.49%)
Mar 06, 2017 389.54 392.38 388.50 389.50 547 +0.13(+0.03%)
Mar 03, 2017 388.17 389.39 388.17 389.37 196 -0.35(-0.09%)
Mar 02, 2017 390.11 393.20 389.72 389.72 257 +0.47(+0.12%)
Mar 01, 2017 389.25 389.25 389.21 389.25 853 +0.99(+0.25%)
Feb 28, 2017 387.85 388.91 387.85 388.26 435 +0.94(+0.24%)
Feb 27, 2017 390.00 390.00 387.00 387.32 441 +2.37(+0.62%)
Feb 24, 2017 383.79 387.86 383.79 384.95 1,723 +0.10(+0.03%)
Feb 23, 2017 381.06 384.85 381.06 384.85 4,689 +4.25(+1.12%)
Feb 22, 2017 383.99 384.00 378.00 380.60 27,150 -10.42(-2.67%)
Feb 21, 2017 393.42 393.46 388.55 391.02 1,604 +2.17(+0.56%)
Feb 17, 2017 388.85 388.85 388.85 0 +0.88(+0.23%)
Feb 16, 2017 389.18 389.49 386.49 387.97 1,584 -1.77(-0.45%)
Feb 15, 2017 387.60 389.74 387.60 389.74 669 +2.82(+0.73%)
Feb 14, 2017 383.58 387.00 383.55 386.92 395 -3.31(-0.85%)
Feb 13, 2017 391.39 392.34 388.22 390.22 280 -1.79(-0.46%)
Feb 10, 2017 392.70 397.50 391.74 392.01 1,142 +1.51(+0.39%)
Feb 09, 2017 387.82 391.66 387.81 390.50 371 -0.38(-0.10%)
Feb 08, 2017 389.93 391.35 387.87 390.88 864 -0.10(-0.02%)
Feb 07, 2017 392.31 392.31 390.15 390.98 523 -1.07(-0.27%)
Feb 06, 2017 391.79 392.19 389.16 392.05 272 -0.26(-0.07%)
Feb 03, 2017 391.89 392.50 391.00 392.31 1,241 -0.44(-0.11%)
Feb 02, 2017 390.20 392.75 388.52 392.75 2,038 +2.25(+0.58%)
Feb 01, 2017 389.65 392.16 386.23 390.50 523 -0.16(-0.04%)
Jan 31, 2017 386.37 390.66 382.42 390.66 1,209 +6.83(+1.78%)
Jan 30, 2017 380.77 384.68 380.77 383.83 330 +3.84(+1.01%)
Jan 27, 2017 382.24 383.85 379.99 379.99 1,087 -6.89(-1.78%)
Jan 26, 2017 384.97 388.31 384.81 386.88 592 -3.27(-0.84%)
Jan 25, 2017 386.22 391.80 386.22 390.15 863 +5.63(+1.46%)
Jan 24, 2017 381.08 384.52 380.97 384.52 1,536 +12.15(+3.26%)
Jan 23, 2017 368.78 372.82 368.78 372.37 502 +13.27(+3.70%)
Jan 20, 2017 357.21 361.78 357.21 359.10 165 -0.43(-0.12%)
Jan 19, 2017 358.25 359.53 356.34 359.53 310 +0.06(+0.02%)
Jan 18, 2017 366.50 369.95 358.39 359.46 279 -373.57(-50.96%)
Jan 17, 2017 731.93 733.85 730.96 733.04 123 -0.22(-0.03%)
Jan 13, 2017 733.25 733.25 733.25 0 +11.16(+1.55%)
Jan 12, 2017 721.98 724.42 721.98 722.09 284 +1.70(+0.24%)
Jan 11, 2017 714.65 721.06 714.28 720.39 164 +2.23(+0.31%)
Jan 10, 2017 715.00 718.40 709.00 718.16 389 +1.21(+0.17%)
Jan 09, 2017 719.10 719.24 705.01 716.95 245 +7.20(+1.01%)
Jan 06, 2017 702.16 714.50 697.06 709.75 137 -5.20(-0.73%)
Jan 05, 2017 714.99 717.85 710.44 714.95 228 +26.12(+3.79%)
Jan 04, 2017 694.20 694.65 688.58 688.83 517 -1.17(-0.17%)
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.