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, 2020 321.50 340.00 303.00 325.25 4,779 +1.24(+0.38%)
Mar 30, 2020 315.50 330.00 315.50 324.01 5,038 +5.00(+1.57%)
Mar 27, 2020 304.50 340.00 304.50 319.01 3,200 +1.64(+0.52%)
Mar 26, 2020 327.60 327.60 293.75 317.37 3,933 +7.37(+2.38%)
Mar 25, 2020 289.00 337.80 289.00 310.00 3,342 +9.00(+2.99%)
Mar 24, 2020 275.00 310.00 275.00 301.00 5,853 +13.78(+4.80%)
Mar 23, 2020 278.00 320.12 263.10 287.22 10,307 +4.70(+1.66%)
Mar 20, 2020 265.50 309.00 265.50 282.52 4,500 -3.49(-1.22%)
Mar 19, 2020 277.00 301.88 277.00 286.01 4,509 +6.97(+2.50%)
Mar 18, 2020 273.00 312.00 272.50 279.04 6,109 -3.41(-1.21%)
Mar 17, 2020 282.25 294.76 270.00 282.45 6,439 +1.15(+0.41%)
Mar 16, 2020 253.00 299.00 253.00 281.30 5,450 -6.47(-2.25%)
Mar 13, 2020 283.50 299.96 281.00 287.77 5,300 +14.35(+5.25%)
Mar 12, 2020 273.50 296.50 262.18 273.42 6,949 -36.58(-11.80%)
Mar 11, 2020 300.00 317.00 300.00 310.00 4,484 +1.30(+0.42%)
Mar 10, 2020 304.05 321.50 302.00 308.70 6,855 +8.69(+2.90%)
Mar 09, 2020 298.67 310.50 249.07 300.01 4,125 -11.99(-3.84%)
Mar 06, 2020 308.50 321.50 308.50 312.00 3,500 -8.00(-2.50%)
Mar 05, 2020 317.99 323.00 308.10 320.00 2,499 -3.56(-1.10%)
Mar 04, 2020 306.50 324.50 306.50 323.56 2,749 +3.56(+1.11%)
Mar 03, 2020 313.00 325.61 313.00 320.00 4,151 +2.00(+0.63%)
Mar 02, 2020 309.50 321.50 309.50 318.00 3,680 +4.75(+1.52%)
Feb 28, 2020 320.20 325.50 311.34 313.25 2,700 -11.10(-3.42%)
Feb 27, 2020 314.14 328.00 314.14 324.35 2,706 -11.60(-3.45%)
Feb 26, 2020 345.50 350.00 330.00 335.95 3,628 -0.91(-0.27%)
Feb 25, 2020 337.25 350.00 328.00 336.86 4,096 +0.36(+0.11%)
Feb 24, 2020 340.00 343.00 329.53 336.50 1,718 -5.50(-1.61%)
Feb 21, 2020 333.73 348.00 333.73 342.00 2,900 +1.98(+0.58%)
Feb 20, 2020 350.40 350.40 336.00 340.02 3,511 -2.98(-0.87%)
Feb 19, 2020 341.50 354.50 338.50 343.00 2,723 +2.19(+0.64%)
Feb 18, 2020 329.50 355.00 329.50 340.81 3,028 -8.99(-2.57%)
Feb 14, 2020 336.50 355.02 336.50 349.80 2,300 -5.20(-1.46%)
Feb 13, 2020 361.94 361.94 350.10 355.00 3,300 +0.54(+0.15%)
Feb 12, 2020 361.00 365.00 338.50 354.46 2,114 +3.61(+1.03%)
Feb 11, 2020 350.50 350.85 341.40 350.85 1,697 +2.85(+0.82%)
Feb 10, 2020 359.50 359.50 341.40 348.00 1,969 -2.49(-0.71%)
Feb 07, 2020 359.13 359.13 344.00 350.49 2,500 -6.51(-1.82%)
Feb 06, 2020 352.75 366.00 346.85 357.00 2,552 +8.14(+2.33%)
Feb 05, 2020 332.91 355.83 332.91 348.86 3,429 +12.72(+3.78%)
Feb 04, 2020 340.00 342.50 335.50 336.14 3,093 -2.86(-0.84%)
Feb 03, 2020 350.00 354.95 337.55 339.00 1,757 +0.50(+0.15%)
Jan 31, 2020 335.00 348.30 325.15 338.50 3,300 -7.75(-2.24%)
Jan 30, 2020 355.50 355.50 329.50 346.25 2,342 -4.85(-1.38%)
Jan 29, 2020 362.00 362.00 348.57 351.10 3,504 -0.65(-0.19%)
Jan 28, 2020 362.00 362.00 340.50 351.75 2,107 -0.25(-0.07%)
Jan 27, 2020 350.00 361.50 350.00 352.00 5,524 -14.50(-3.96%)
Jan 24, 2020 364.75 370.00 359.70 366.50 1,800 +2.50(+0.69%)
Jan 23, 2020 357.00 364.00 356.75 364.00 1,732 +6.00(+1.68%)
Jan 22, 2020 360.00 362.65 356.50 358.00 1,863 -0.24(-0.07%)
Jan 21, 2020 357.62 360.00 355.12 358.24 3,503 -1.77(-0.49%)
Jan 17, 2020 371.50 371.50 353.00 360.01 2,300 -0.49(-0.14%)
Jan 16, 2020 367.00 367.00 352.50 360.50 1,627 -2.40(-0.66%)
Jan 15, 2020 374.97 374.97 357.50 362.90 2,014 -5.85(-1.59%)
Jan 14, 2020 374.07 379.07 356.20 368.75 2,133 +5.30(+1.46%)
Jan 13, 2020 356.62 364.74 350.20 363.45 4,414 -0.75(-0.21%)
Jan 10, 2020 370.00 370.00 353.20 364.20 1,300 +2.20(+0.61%)
Jan 09, 2020 375.06 375.06 362.00 362.00 2,651 -3.58(-0.98%)
Jan 08, 2020 371.89 371.89 357.00 365.58 1,291 +7.70(+2.15%)
Jan 07, 2020 372.61 372.61 351.62 357.88 3,188 -4.67(-1.29%)
Jan 06, 2020 371.44 371.44 347.00 362.55 2,052 +3.55(+0.99%)
Jan 03, 2020 365.50 365.50 348.25 359.00 1,900 +5.49(+1.55%)
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.