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 (%)
Apr 30, 2010 232.85 232.85 232.85 232.85 2 +0.65(+0.28%)
Apr 28, 2010 232.20 232.20 232.20 232.20 0 -4.40(-1.86%)
Apr 27, 2010 247.00 247.00 236.60 236.60 10 +0.10(+0.04%)
Apr 23, 2010 236.50 236.50 236.50 236.50 0 -7.50(-3.07%)
Apr 22, 2010 244.00 244.00 244.00 244.00 5 +5.75(+2.41%)
Apr 21, 2010 245.50 245.50 238.25 238.25 5 -7.75(-3.15%)
Apr 19, 2010 246.00 246.00 246.00 246.00 0 +3.00(+1.23%)
Apr 16, 2010 232.25 243.00 232.25 243.00 8 -3.00(-1.22%)
Apr 15, 2010 246.00 246.00 246.00 246.00 10 +6.00(+2.50%)
Apr 12, 2010 240.00 240.00 240.00 240.00 0 +0.00(+0.00%)
Apr 09, 2010 235.00 240.00 235.00 240.00 13 -5.00(-2.04%)
Apr 07, 2010 245.00 245.00 245.00 245.00 0 +0.00(+0.00%)
Apr 06, 2010 245.00 245.00 245.00 245.00 1 +4.00(+1.66%)
Apr 05, 2010 239.00 247.00 239.00 241.00 19 -4.35(-1.77%)
Apr 01, 2010 245.35 245.35 245.35 0 +3.35(+1.38%)
Mar 31, 2010 245.00 245.00 242.00 242.00 12 -2.00(-0.82%)
Mar 30, 2010 246.00 246.00 244.00 244.00 27 +6.00(+2.52%)
Mar 29, 2010 238.00 238.00 232.00 238.00 28 +8.80(+3.84%)
Mar 24, 2010 229.20 229.20 229.20 229.20 0 +1.20(+0.53%)
Mar 23, 2010 235.00 235.00 228.00 228.00 25 +0.00(+0.00%)
Mar 22, 2010 228.00 228.00 228.00 228.00 6 +4.00(+1.79%)
Mar 18, 2010 224.00 224.00 224.00 224.00 0 -2.00(-0.88%)
Mar 17, 2010 226.00 226.00 226.00 226.00 1 -5.00(-2.16%)
Mar 16, 2010 223.31 231.00 223.31 231.00 21 +9.00(+4.05%)
Mar 15, 2010 231.00 231.00 222.00 222.00 9 +6.45(+2.99%)
Mar 12, 2010 224.20 224.20 215.55 215.55 11 -8.45(-3.77%)
Mar 11, 2010 214.00 224.00 214.00 224.00 24 +5.50(+2.52%)
Mar 10, 2010 212.00 218.50 212.00 218.50 426 +5.50(+2.58%)
Mar 09, 2010 224.00 224.00 213.00 213.00 9 -5.25(-2.41%)
Mar 08, 2010 218.25 218.25 218.25 218.25 4 +1.25(+0.58%)
Mar 05, 2010 216.50 219.00 216.50 217.00 81 -3.00(-1.36%)
Mar 04, 2010 220.00 220.00 220.00 220.00 6 -1.50(-0.68%)
Mar 03, 2010 223.00 223.00 217.00 221.50 44 +7.50(+3.50%)
Mar 02, 2010 223.00 223.00 214.00 214.00 8 -3.75(-1.72%)
Mar 01, 2010 217.75 217.75 217.75 217.75 110 +3.10(+1.44%)
Feb 26, 2010 223.45 223.45 214.65 214.65 16 +0.65(+0.30%)
Feb 25, 2010 224.00 224.55 214.00 214.00 14 -1.00(-0.47%)
Feb 24, 2010 215.00 215.00 215.00 215.00 4 -7.05(-3.17%)
Feb 23, 2010 222.05 222.05 222.05 222.05 19 +1.05(+0.48%)
Feb 22, 2010 215.00 221.00 215.00 221.00 9 +3.20(+1.47%)
Feb 19, 2010 217.80 217.80 217.80 217.80 3 -4.25(-1.91%)
Feb 18, 2010 222.05 222.05 222.05 222.05 7 +4.40(+2.02%)
Feb 17, 2010 222.40 222.40 217.65 217.65 12 -5.35(-2.40%)
Feb 16, 2010 223.00 223.00 223.00 223.00 6 -0.35(-0.16%)
Feb 12, 2010 223.35 223.35 223.35 0 -1.75(-0.78%)
Feb 11, 2010 225.10 225.10 225.10 225.10 9 +10.10(+4.70%)
Feb 10, 2010 215.00 215.00 215.00 215.00 7 -10.00(-4.44%)
Feb 09, 2010 223.00 225.00 223.00 225.00 31 +10.00(+4.65%)
Feb 08, 2010 222.50 222.50 215.00 215.00 28 -15.00(-6.52%)
Feb 05, 2010 230.00 230.00 230.00 230.00 17 -3.00(-1.29%)
Feb 04, 2010 227.00 233.00 227.00 233.00 27 +1.00(+0.43%)
Feb 03, 2010 232.00 232.00 227.00 232.00 15 +4.00(+1.75%)
Feb 02, 2010 235.00 235.00 226.00 228.00 34 +7.00(+3.17%)
Feb 01, 2010 222.00 222.00 221.00 221.00 25 -7.00(-3.07%)
Jan 29, 2010 234.00 234.00 228.00 228.00 10 +4.00(+1.79%)
Jan 28, 2010 224.00 224.00 224.00 224.00 13 -1.00(-0.44%)
Jan 27, 2010 225.00 225.00 225.00 225.00 2 +3.00(+1.35%)
Jan 26, 2010 228.00 228.00 222.00 222.00 48 -5.00(-2.20%)
Jan 25, 2010 224.00 227.00 224.00 227.00 3 -3.00(-1.30%)
Jan 22, 2010 225.00 236.00 225.00 230.00 20 +5.00(+2.22%)
Jan 20, 2010 225.00 225.00 225.00 225.00 100 -1.00(-0.44%)
Jan 19, 2010 226.00 226.00 226.00 226.00 16 -4.00(-1.74%)
Jan 15, 2010 230.00 230.00 230.00 0 +11.00(+5.02%)
Jan 14, 2010 219.00 219.00 219.00 219.00 2 -1.00(-0.45%)
Jan 13, 2010 220.00 220.00 220.00 220.00 7 -4.00(-1.79%)
Jan 12, 2010 224.00 224.00 224.00 224.00 7 +2.00(+0.90%)
Jan 11, 2010 225.00 225.00 222.00 222.00 34 -3.00(-1.33%)
Jan 08, 2010 225.00 225.00 225.00 225.00 3 +10.50(+4.90%)
Jan 07, 2010 214.50 214.50 214.50 214.50 27 -0.50(-0.23%)
Jan 06, 2010 207.00 215.00 207.00 215.00 4 +3.00(+1.42%)
Jan 05, 2010 212.00 212.00 212.00 212.00 1 -3.00(-1.40%)
Dec 31, 2009 215.00 215.00 215.00 215.00 0 +10.00(+4.88%)
Dec 30, 2009 215.00 215.00 205.00 205.00 30 +5.00(+2.50%)
Dec 29, 2009 200.00 200.00 200.00 200.00 2 -15.00(-6.98%)
Dec 28, 2009 215.00 215.00 215.00 215.00 3 +2.00(+0.94%)
Dec 24, 2009 213.00 213.00 213.00 213.00 9 +8.00(+3.90%)
Dec 23, 2009 205.00 205.00 205.00 205.00 11 -23.00(-10.09%)
Dec 18, 2009 228.00 228.00 228.00 228.00 0 +3.00(+1.33%)
Dec 17, 2009 225.00 225.00 225.00 225.00 9 +9.00(+4.17%)
Dec 16, 2009 216.00 216.00 216.00 216.00 7 +0.00(+0.00%)
Dec 15, 2009 216.00 216.00 216.00 216.00 1 -3.00(-1.37%)
Dec 14, 2009 215.00 219.00 215.00 219.00 3 +4.00(+1.86%)
Dec 11, 2009 210.00 215.00 210.00 215.00 9 +4.00(+1.90%)
Dec 10, 2009 215.00 215.00 209.00 211.00 85 -9.00(-4.09%)
Dec 09, 2009 213.50 220.00 213.50 220.00 52 -5.00(-2.22%)
Dec 08, 2009 225.00 225.00 225.00 225.00 22 +7.00(+3.21%)
Dec 07, 2009 208.00 218.00 208.00 218.00 9 +11.25(+5.44%)
Dec 04, 2009 203.00 206.75 203.00 206.75 9 +1.75(+0.85%)
Dec 02, 2009 205.00 205.00 205.00 100 +5.00(+2.50%)
Dec 01, 2009 200.00 200.00 200.00 200.00 1 +3.00(+1.52%)
Nov 30, 2009 195.00 205.00 195.00 197.00 11 +1.00(+0.51%)
Nov 27, 2009 196.00 196.00 196.00 196.00 4 +1.00(+0.51%)
Nov 25, 2009 207.00 207.00 195.00 195.00 4 -1.00(-0.51%)
Nov 24, 2009 196.00 196.00 196.00 196.00 97 -1.00(-0.51%)
Nov 23, 2009 197.00 197.00 197.00 197.00 1 +1.00(+0.51%)
Nov 20, 2009 196.00 196.00 196.00 196.00 1 -1.00(-0.51%)
Nov 19, 2009 197.00 197.00 197.00 197.00 3 +1.50(+0.77%)
Nov 18, 2009 197.00 197.00 195.50 195.50 37 -4.00(-2.01%)
Nov 17, 2009 199.50 199.50 199.50 199.50 100 +4.50(+2.31%)
Nov 16, 2009 205.00 205.00 195.00 195.00 8 +1.00(+0.52%)
Nov 13, 2009 202.00 202.00 194.00 194.00 3,213 -7.00(-3.48%)
Nov 12, 2009 198.00 201.00 198.00 201.00 14 +3.00(+1.52%)
Nov 11, 2009 204.00 205.00 195.00 198.00 755 -7.00(-3.41%)
Nov 10, 2009 205.00 205.00 205.00 205.00 11 -3.00(-1.44%)
Nov 09, 2009 200.00 208.00 200.00 208.00 36 +8.00(+4.00%)
Nov 06, 2009 200.00 200.00 200.00 200.00 1 -1.75(-0.87%)
Nov 05, 2009 209.00 209.00 201.75 201.75 14 -6.25(-3.00%)
Nov 04, 2009 209.00 209.00 208.00 208.00 11 +2.50(+1.22%)
Nov 03, 2009 212.00 212.00 205.50 205.50 16 +2.50(+1.23%)
Nov 02, 2009 213.00 213.00 203.00 203.00 860 +13.00(+6.84%)
Oct 30, 2009 205.00 205.00 190.00 190.00 23 -1.00(-0.52%)
Oct 29, 2009 190.00 191.00 190.00 191.00 7 +0.00(+0.00%)
Oct 28, 2009 192.00 192.00 191.00 191.00 15 -11.00(-5.45%)
Oct 27, 2009 202.00 202.00 202.00 202.00 11 +7.00(+3.59%)
Oct 26, 2009 205.00 205.00 195.00 195.00 25 -4.00(-2.01%)
Oct 23, 2009 199.00 199.00 199.00 199.00 1 +0.00(+0.00%)
Oct 22, 2009 198.25 200.00 191.00 199.00 50 -2.50(-1.24%)
Oct 21, 2009 201.50 201.50 201.50 201.50 25 -3.50(-1.71%)
Oct 20, 2009 205.00 205.00 205.00 205.00 58 +0.00(+0.00%)
Oct 19, 2009 205.00 205.00 205.00 205.00 13 +0.00(+0.00%)
Oct 16, 2009 191.00 205.00 191.00 205.00 86 +3.00(+1.49%)
Oct 15, 2009 205.00 205.00 202.00 202.00 28 -3.00(-1.46%)
Oct 14, 2009 205.00 205.00 205.00 205.00 15 +10.00(+5.13%)
Oct 13, 2009 205.00 205.00 195.00 195.00 5 -10.00(-4.88%)
Oct 12, 2009 195.00 205.00 195.00 205.00 7 +10.00(+5.13%)
Oct 09, 2009 199.00 199.00 195.00 195.00 17 -10.00(-4.88%)
Oct 08, 2009 200.00 205.00 200.00 205.00 34 +10.00(+5.13%)
Oct 07, 2009 202.50 202.50 195.00 195.00 22 -8.00(-3.94%)
Oct 06, 2009 205.00 205.00 203.00 203.00 28 -2.00(-0.98%)
Oct 05, 2009 205.00 205.00 205.00 205.00 4 +5.00(+2.50%)
Oct 02, 2009 211.00 211.00 200.00 200.00 30 -5.00(-2.44%)
Oct 01, 2009 215.00 215.00 205.00 205.00 8 -11.50(-5.31%)
Sep 30, 2009 210.00 216.50 210.00 216.50 215 +8.50(+4.09%)
Sep 29, 2009 208.00 208.00 208.00 208.00 4 -12.00(-5.45%)
Sep 28, 2009 220.00 220.00 220.00 220.00 7 +11.00(+5.26%)
Sep 25, 2009 209.00 209.00 209.00 209.00 20 -6.00(-2.79%)
Sep 24, 2009 215.00 215.00 215.00 215.00 17 +0.00(+0.00%)
Sep 23, 2009 205.00 215.00 205.00 215.00 6 +3.00(+1.42%)
Sep 22, 2009 212.00 212.00 212.00 212.00 6 +6.00(+2.91%)
Sep 21, 2009 210.00 210.00 206.00 206.00 11 -4.00(-1.90%)
Sep 18, 2009 210.00 210.00 210.00 210.00 1 -2.00(-0.94%)
Sep 17, 2009 202.00 212.00 202.00 212.00 4 +10.00(+4.95%)
Sep 16, 2009 207.00 207.00 202.00 202.00 29 -8.00(-3.81%)
Sep 15, 2009 210.00 210.00 210.00 210.00 15 +3.00(+1.45%)
Sep 14, 2009 207.00 207.00 207.00 207.00 3 -8.00(-3.72%)
Sep 11, 2009 215.00 215.00 215.00 215.00 4 +1.00(+0.47%)
Sep 10, 2009 214.00 214.00 214.00 214.00 11 +2.00(+0.94%)
Sep 08, 2009 212.00 212.00 212.00 0 +7.00(+3.41%)
Sep 03, 2009 205.00 205.00 205.00 0 -3.50(-1.68%)
Sep 02, 2009 208.50 208.50 208.50 208.50 2 +8.50(+4.25%)
Sep 01, 2009 200.00 208.00 200.00 200.00 13 -8.00(-3.85%)
Aug 31, 2009 208.00 208.00 208.00 208.00 15 +2.00(+0.97%)
Aug 26, 2009 206.00 206.00 206.00 206.00 27 +19.25(+10.31%)
Aug 13, 2009 187.00 187.00 186.75 186.75 12,770 +2.50(+1.36%)
Aug 12, 2009 184.25 184.25 184.25 184.25 25 -0.25(-0.14%)
Aug 07, 2009 184.50 184.50 184.50 0 -6.75(-3.53%)
Aug 05, 2009 191.25 191.25 191.25 0 -1.75(-0.91%)
Jul 31, 2009 193.00 193.00 193.00 0 +4.00(+2.12%)
Jul 30, 2009 189.00 189.00 189.00 189.00 22 -2.50(-1.31%)
Jul 17, 2009 191.50 191.50 191.50 0 -4.00(-2.05%)
Jul 16, 2009 195.50 195.50 195.50 195.50 25 +2.25(+1.16%)
Jul 15, 2009 192.00 193.75 192.00 193.25 95 -1.25(-0.64%)
Jul 14, 2009 195.25 195.25 194.50 194.50 125 -10.00(-4.89%)
Jul 06, 2009 204.50 204.50 204.50 0 +0.00(+0.00%)
Jul 01, 2009 204.50 204.50 204.50 204.50 35 +4.50(+2.25%)
Jun 19, 2009 200.00 200.00 200.00 0 +2.00(+1.01%)
Jun 16, 2009 198.00 198.00 198.00 198.00 310 -15.00(-7.04%)
Jun 01, 2009 213.00 213.00 213.00 0 +36.00(+20.34%)
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.