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, 2021 467.15 470.50 437.00 465.75 4,012 -6.24(-1.32%)
Mar 30, 2021 484.10 484.10 453.50 471.99 3,256 -0.17(-0.04%)
Mar 29, 2021 495.98 500.50 470.00 472.16 2,952 +6.66(+1.43%)
Mar 26, 2021 482.50 482.50 456.02 465.50 5,800 -13.79(-2.88%)
Mar 25, 2021 485.60 489.00 455.00 479.29 3,726 +23.73(+5.21%)
Mar 24, 2021 471.19 474.00 454.01 455.56 3,446 -7.04(-1.52%)
Mar 23, 2021 476.15 479.50 448.00 462.60 2,875 -2.95(-0.63%)
Mar 22, 2021 463.00 467.80 461.00 465.55 2,301 -13.45(-2.81%)
Mar 19, 2021 499.50 499.50 468.00 479.00 4,400 +12.00(+2.57%)
Mar 18, 2021 481.45 483.30 454.00 467.00 2,764 +3.59(+0.77%)
Mar 17, 2021 475.10 478.50 456.00 463.41 3,058 +6.16(+1.35%)
Mar 16, 2021 474.00 474.00 440.50 457.25 6,643 -1.24(-0.27%)
Mar 15, 2021 466.65 470.00 448.01 458.49 8,333 -6.51(-1.40%)
Mar 12, 2021 473.40 478.50 440.00 465.00 3,800 +18.09(+4.05%)
Mar 11, 2021 453.25 456.00 440.00 446.91 3,726 -4.29(-0.95%)
Mar 10, 2021 470.00 470.00 450.23 451.20 2,999 -13.30(-2.86%)
Mar 09, 2021 465.00 465.00 450.00 464.50 3,250 -3.75(-0.80%)
Mar 08, 2021 473.60 473.60 446.00 468.25 4,367 -6.59(-1.39%)
Mar 05, 2021 490.00 492.50 465.65 474.84 5,100 +14.84(+3.23%)
Mar 04, 2021 465.00 479.00 445.00 460.00 4,082 -10.48(-2.23%)
Mar 03, 2021 485.60 489.00 455.00 470.48 6,148 -9.52(-1.98%)
Mar 02, 2021 483.30 488.00 477.01 480.00 7,582 +2.00(+0.42%)
Mar 01, 2021 483.00 483.00 470.00 478.00 4,072 -6.50(-1.34%)
Feb 26, 2021 475.25 492.50 458.00 484.50 32,000 -8.00(-1.62%)
Feb 25, 2021 519.30 523.00 492.50 492.50 30,601 -20.17(-3.93%)
Feb 24, 2021 516.30 520.00 500.08 512.67 16,588 -26.58(-4.93%)
Feb 23, 2021 531.10 555.31 531.10 539.25 3,159 -6.55(-1.20%)
Feb 22, 2021 529.02 558.00 529.02 545.80 3,514 -5.20(-0.94%)
Feb 19, 2021 559.10 559.10 545.01 551.00 3,900 +5.99(+1.10%)
Feb 18, 2021 566.00 566.00 530.00 545.01 3,239 -7.24(-1.31%)
Feb 17, 2021 560.00 567.00 547.00 552.25 3,445 -5.75(-1.03%)
Feb 16, 2021 560.00 587.00 539.00 558.00 3,825 +12.00(+2.20%)
Feb 12, 2021 552.97 555.00 543.99 546.00 3,300 +6.99(+1.30%)
Feb 11, 2021 548.00 550.00 530.00 539.01 3,416 -2.99(-0.55%)
Feb 10, 2021 548.00 550.00 530.55 542.00 3,198 -13.55(-2.44%)
Feb 09, 2021 553.00 558.00 535.00 555.55 5,526 +15.55(+2.88%)
Feb 08, 2021 558.00 558.00 531.10 540.00 4,015 +2.83(+0.53%)
Feb 05, 2021 548.40 551.00 529.70 537.17 2,900 +7.34(+1.39%)
Feb 04, 2021 535.00 549.00 529.75 529.83 3,242 -7.17(-1.34%)
Feb 03, 2021 552.00 552.00 535.34 537.00 5,302 -3.86(-0.71%)
Feb 02, 2021 557.00 557.00 530.80 540.86 2,614 -15.11(-2.72%)
Feb 01, 2021 566.00 566.00 530.00 555.97 3,302 +0.97(+0.17%)
Jan 29, 2021 548.00 562.20 536.00 555.00 2,900 +6.00(+1.09%)
Jan 28, 2021 564.00 568.00 530.00 549.00 5,079 -4.74(-0.86%)
Jan 27, 2021 550.00 570.00 550.00 553.74 2,933 +3.74(+0.68%)
Jan 26, 2021 559.00 563.00 530.00 550.00 3,511 -0.62(-0.11%)
Jan 25, 2021 570.00 574.00 534.00 550.62 3,341 -7.84(-1.40%)
Jan 22, 2021 571.00 575.00 548.00 558.46 3,700 +9.69(+1.76%)
Jan 21, 2021 529.00 569.00 529.00 548.77 5,124 -2.23(-0.40%)
Jan 20, 2021 560.10 564.00 526.00 551.00 5,127 -6.48(-1.16%)
Jan 19, 2021 536.00 576.00 536.00 557.48 6,583 +8.49(+1.55%)
Jan 15, 2021 570.00 570.00 530.00 548.99 3,500 -12.76(-2.27%)
Jan 14, 2021 548.00 565.00 548.00 561.75 4,678 +1.33(+0.24%)
Jan 13, 2021 541.10 576.20 541.10 560.42 4,364 -8.03(-1.41%)
Jan 12, 2021 577.90 577.90 541.00 568.45 2,697 +9.45(+1.69%)
Jan 11, 2021 580.00 583.50 555.00 559.00 4,067 -6.42(-1.14%)
Jan 08, 2021 582.90 587.00 560.00 565.42 6,500 +10.42(+1.88%)
Jan 07, 2021 567.00 571.00 550.75 555.00 3,559 +6.32(+1.15%)
Jan 06, 2021 540.00 560.00 540.00 548.68 2,817 -9.82(-1.76%)
Jan 05, 2021 556.13 561.20 544.26 558.50 2,447 -0.50(-0.09%)
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.