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 (%)
Mar 29, 2019 616.00 631.00 616.00 624.10 800 -8.35(-1.32%)
Mar 28, 2019 640.00 640.00 627.00 632.45 904 -11.75(-1.82%)
Mar 27, 2019 667.41 667.41 640.00 644.20 649 +11.20(+1.77%)
Mar 26, 2019 635.95 640.50 624.24 633.00 4,892 +0.75(+0.12%)
Mar 25, 2019 640.50 640.50 617.01 632.25 688 +7.95(+1.27%)
Mar 22, 2019 620.00 632.00 616.00 624.30 2,400 +7.44(+1.21%)
Mar 21, 2019 598.61 616.90 598.61 616.86 318 +4.86(+0.79%)
Mar 20, 2019 595.21 614.00 595.21 612.00 658 +19.80(+3.34%)
Mar 19, 2019 589.00 601.00 589.00 592.20 584 -4.75(-0.80%)
Mar 18, 2019 593.00 601.00 589.10 596.95 890 -4.05(-0.67%)
Mar 15, 2019 610.00 610.00 590.00 601.00 400 -3.00(-0.50%)
Mar 14, 2019 605.00 605.10 596.20 604.00 809 -4.00(-0.66%)
Mar 13, 2019 604.51 610.00 600.00 608.00 606 +5.74(+0.95%)
Mar 12, 2019 590.31 614.38 590.31 602.26 581 -1.75(-0.29%)
Mar 11, 2019 603.00 604.51 590.04 604.01 372 +2.72(+0.45%)
Mar 08, 2019 580.37 601.29 580.37 601.29 500 +3.29(+0.55%)
Mar 07, 2019 608.50 608.50 593.00 598.00 374 -5.08(-0.84%)
Mar 06, 2019 608.88 608.88 595.00 603.08 572 -0.25(-0.04%)
Mar 05, 2019 608.10 608.10 602.10 603.33 644 +9.33(+1.57%)
Mar 04, 2019 585.22 605.92 585.22 594.00 449 +3.60(+0.61%)
Mar 01, 2019 582.68 598.00 582.68 590.40 600 +5.90(+1.01%)
Feb 28, 2019 585.96 593.00 577.50 584.50 465 -8.28(-1.40%)
Feb 27, 2019 598.00 600.95 590.31 592.78 621 -9.22(-1.53%)
Feb 26, 2019 604.75 607.01 595.00 602.00 740 -9.00(-1.47%)
Feb 25, 2019 604.36 615.00 604.36 611.00 485 +21.38(+3.63%)
Feb 22, 2019 595.61 596.00 585.00 589.62 1,100 +18.88(+3.31%)
Feb 21, 2019 568.50 580.00 560.00 570.75 3,420 -3.68(-0.64%)
Feb 20, 2019 577.46 577.46 560.60 574.43 836 +6.43(+1.13%)
Feb 19, 2019 573.00 574.84 563.00 568.00 2,666 -5.00(-0.87%)
Feb 15, 2019 550.80 574.00 550.80 573.00 1,200 +6.78(+1.20%)
Feb 14, 2019 550.59 566.26 550.59 566.22 954 +6.02(+1.07%)
Feb 13, 2019 560.00 573.00 560.00 560.20 2,312 +0.20(+0.04%)
Feb 12, 2019 557.00 565.37 557.00 560.00 1,985 +1.00(+0.18%)
Feb 11, 2019 560.00 560.00 551.36 559.00 3,840 +4.10(+0.74%)
Feb 08, 2019 561.80 561.80 547.31 554.90 1,100 -9.10(-1.61%)
Feb 07, 2019 566.94 571.00 555.66 564.00 10,314 +3.01(+0.54%)
Feb 06, 2019 567.00 567.00 557.00 560.99 838 -3.95(-0.70%)
Feb 05, 2019 550.32 567.89 550.32 564.94 2,075 +18.43(+3.37%)
Feb 04, 2019 536.00 546.51 536.00 546.51 827 +9.76(+1.82%)
Feb 01, 2019 525.00 543.10 525.00 536.75 400 +22.25(+4.32%)
Jan 31, 2019 503.08 517.00 503.08 514.50 1,404 +2.44(+0.48%)
Jan 30, 2019 492.63 513.00 492.63 512.06 670 +8.65(+1.72%)
Jan 29, 2019 500.00 503.41 492.50 503.41 1,567 +0.91(+0.18%)
Jan 28, 2019 511.08 511.08 495.00 502.50 1,595 +4.60(+0.92%)
Jan 25, 2019 499.23 499.23 487.01 497.90 400 +12.65(+2.61%)
Jan 24, 2019 488.25 488.25 482.25 485.25 722 -3.25(-0.67%)
Jan 23, 2019 474.26 492.00 474.26 488.50 769 +6.83(+1.42%)
Jan 22, 2019 500.99 500.99 481.50 481.67 1,585 -28.37(-5.56%)
Jan 18, 2019 518.97 518.97 509.00 510.04 2,100 -5.95(-1.15%)
Jan 17, 2019 501.00 516.02 501.00 515.99 737 +4.25(+0.83%)
Jan 16, 2019 504.00 516.00 504.00 511.75 679 +7.76(+1.54%)
Jan 15, 2019 512.64 512.64 499.00 503.98 1,798 +13.88(+2.83%)
Jan 14, 2019 498.05 498.05 481.15 490.10 11,919 +1.64(+0.34%)
Jan 11, 2019 500.02 501.59 481.00 488.46 1,000 -5.54(-1.12%)
Jan 10, 2019 497.95 497.95 482.00 494.00 1,680 -23.00(-4.45%)
Jan 09, 2019 517.99 520.01 506.75 517.00 1,940 +8.49(+1.67%)
Jan 08, 2019 494.00 524.95 494.00 508.51 1,102 -3.49(-0.68%)
Jan 07, 2019 496.00 516.06 496.00 512.00 1,856 +11.87(+2.37%)
Jan 04, 2019 488.21 500.13 481.80 500.13 1,700 -2.87(-0.57%)
Jan 03, 2019 500.00 516.29 493.00 503.00 1,599 -6.00(-1.18%)
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.