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 (%)
Apr 30, 2012 238.50 238.50 238.50 0 +1.50(+0.63%)
Apr 27, 2012 237.00 237.00 237.00 237.00 76 -2.50(-1.04%)
Apr 25, 2012 239.50 239.50 239.50 0 +10.63(+4.64%)
Apr 24, 2012 228.87 228.87 228.87 228.87 50 -3.13(-1.35%)
Apr 23, 2012 231.50 232.00 231.50 232.00 216 -3.50(-1.49%)
Apr 17, 2012 235.50 235.50 235.50 0 +1.50(+0.64%)
Apr 16, 2012 230.00 234.00 230.00 234.00 177 +3.50(+1.52%)
Apr 12, 2012 230.50 230.50 230.50 0 +2.39(+1.05%)
Apr 11, 2012 228.12 228.12 228.11 228.11 2 +1.61(+0.71%)
Apr 10, 2012 226.50 226.50 226.50 226.50 2 -6.00(-2.58%)
Apr 09, 2012 232.00 232.50 232.00 232.50 586 +2.00(+0.87%)
Apr 04, 2012 230.50 230.50 230.50 0 -4.10(-1.75%)
Apr 03, 2012 236.50 236.50 234.60 234.60 100 +2.60(+1.12%)
Apr 02, 2012 232.00 232.00 232.00 232.00 14 +3.50(+1.53%)
Mar 29, 2012 228.50 228.50 228.50 228.50 0 -2.16(-0.94%)
Mar 28, 2012 230.66 230.66 230.66 230.66 25 +1.16(+0.51%)
Mar 26, 2012 229.50 229.50 229.50 0 +4.44(+1.97%)
Mar 23, 2012 225.06 225.06 225.06 225.06 16 -0.94(-0.42%)
Mar 22, 2012 226.00 226.00 226.00 226.00 2 +0.00(+0.00%)
Mar 20, 2012 226.00 226.00 226.00 0 -13.00(-5.44%)
Mar 15, 2012 239.00 239.00 239.00 239.00 0 -19.50(-7.54%)
Mar 13, 2012 258.50 258.50 258.50 0 -0.50(-0.19%)
Mar 12, 2012 259.00 259.00 259.00 259.00 10 -4.00(-1.52%)
Mar 08, 2012 263.00 263.00 263.00 0 +9.50(+3.75%)
Mar 06, 2012 253.50 253.50 253.50 0 -4.00(-1.55%)
Mar 02, 2012 257.50 257.50 257.50 0 -1.50(-0.58%)
Mar 01, 2012 262.00 262.00 259.00 259.00 80 +3.50(+1.37%)
Feb 27, 2012 255.50 255.50 255.50 0 -4.00(-1.54%)
Feb 23, 2012 259.50 259.50 259.50 259.50 0 +3.50(+1.37%)
Feb 22, 2012 256.00 256.00 256.00 256.00 91 +5.00(+1.99%)
Feb 21, 2012 251.00 251.00 251.00 251.00 22 +11.20(+4.67%)
Feb 10, 2012 239.80 239.80 239.80 0 -2.70(-1.11%)
Feb 07, 2012 242.50 242.50 242.50 0 -1.50(-0.61%)
Feb 06, 2012 244.00 244.00 244.00 244.00 7 +3.00(+1.24%)
Feb 03, 2012 241.00 241.00 241.00 241.00 36 -5.50(-2.23%)
Feb 02, 2012 246.50 246.50 246.50 246.50 42 -8.40(-3.30%)
Jan 27, 2012 254.90 254.90 254.90 0 -11.73(-4.40%)
Jan 26, 2012 256.50 266.63 256.50 266.63 115 +10.63(+4.15%)
Jan 20, 2012 256.00 256.00 256.00 256.00 0 +21.50(+9.17%)
Jan 12, 2012 234.50 234.50 234.50 0 -2.50(-1.05%)
Jan 11, 2012 237.00 237.00 237.00 237.00 60 +3.00(+1.28%)
Jan 09, 2012 234.00 234.00 234.00 0 -3.50(-1.47%)
Jan 05, 2012 237.50 237.50 237.50 0 +2.00(+0.85%)
Dec 29, 2011 235.50 235.50 235.50 0 +2.12(+0.91%)
Dec 28, 2011 233.38 233.38 233.38 233.38 20 +0.38(+0.16%)
Dec 27, 2011 233.00 237.00 233.00 233.00 1,507 -4.00(-1.69%)
Dec 23, 2011 237.00 237.00 237.00 237.00 24 +1.50(+0.64%)
Dec 21, 2011 235.00 235.50 235.00 235.50 34 +4.50(+1.95%)
Dec 19, 2011 231.00 231.00 231.00 231.00 0 -8.50(-3.55%)
Dec 15, 2011 239.50 239.50 239.50 239.50 0 -10.50(-4.20%)
Dec 13, 2011 250.00 250.00 250.00 250.00 0 +1.75(+0.70%)
Dec 12, 2011 248.25 248.25 248.25 248.25 20 +2.64(+1.07%)
Dec 08, 2011 245.61 245.61 245.61 0 +1.61(+0.66%)
Dec 07, 2011 244.50 249.50 243.50 244.00 69 +0.50(+0.21%)
Dec 06, 2011 243.50 243.50 243.50 243.50 85 -4.00(-1.62%)
Dec 02, 2011 247.50 247.50 247.50 0 -0.50(-0.20%)
Dec 01, 2011 247.50 248.00 247.50 248.00 84 -11.50(-4.43%)
Nov 30, 2011 252.00 259.50 252.00 259.50 35 +14.00(+5.70%)
Nov 29, 2011 247.00 250.50 245.50 245.50 10 +6.00(+2.51%)
Nov 28, 2011 241.00 241.00 239.50 239.50 8 -6.90(-2.80%)
Nov 25, 2011 242.50 246.40 242.50 246.40 20 -0.10(-0.04%)
Nov 23, 2011 246.50 246.50 246.50 246.50 4 -4.50(-1.79%)
Nov 22, 2011 251.50 252.50 251.00 251.00 8 +1.50(+0.60%)
Nov 21, 2011 249.50 249.50 249.50 249.50 4 -4.50(-1.77%)
Nov 18, 2011 255.50 255.50 254.00 254.00 9 -0.50(-0.20%)
Nov 17, 2011 258.00 258.00 254.50 254.50 14 +0.50(+0.20%)
Nov 16, 2011 258.21 259.00 254.00 254.00 39 -7.50(-2.87%)
Nov 15, 2011 256.50 261.50 256.50 261.50 10 +3.50(+1.36%)
Nov 14, 2011 257.00 258.00 257.00 258.00 29 -4.50(-1.71%)
Nov 11, 2011 263.00 263.00 262.50 262.50 17 +4.00(+1.55%)
Nov 10, 2011 262.00 262.00 258.50 258.50 107 +3.50(+1.37%)
Nov 09, 2011 255.00 255.00 255.00 255.00 10 -7.00(-2.67%)
Nov 08, 2011 256.50 262.00 254.50 262.00 8 +6.00(+2.34%)
Nov 07, 2011 260.09 260.09 256.00 256.00 29 -6.00(-2.29%)
Nov 04, 2011 256.00 263.00 256.00 262.00 76 +4.00(+1.55%)
Nov 03, 2011 256.00 258.00 255.00 258.00 409 +2.50(+0.98%)
Nov 02, 2011 255.50 255.50 249.71 255.50 1,199 +8.25(+3.34%)
Nov 01, 2011 249.50 249.50 247.25 247.25 54 -6.25(-2.47%)
Oct 31, 2011 253.50 253.50 253.50 253.50 20 -20.50(-7.48%)
Oct 28, 2011 273.50 277.72 273.50 274.00 70 -0.50(-0.18%)
Oct 27, 2011 272.50 274.50 272.50 274.50 152 +6.50(+2.43%)
Oct 26, 2011 267.00 268.00 265.50 268.00 282 -1.00(-0.37%)
Oct 25, 2011 263.60 269.00 263.60 269.00 83 -3.50(-1.28%)
Oct 24, 2011 268.50 272.50 268.50 272.50 50 +5.50(+2.06%)
Oct 21, 2011 266.50 267.50 266.50 267.00 98 +3.00(+1.14%)
Oct 20, 2011 261.00 264.00 261.00 264.00 73 -1.50(-0.56%)
Oct 19, 2011 268.00 268.00 265.50 265.50 79 +1.50(+0.57%)
Oct 18, 2011 263.00 264.00 263.00 264.00 11 +3.00(+1.15%)
Oct 17, 2011 268.50 274.06 261.00 261.00 40 -1.00(-0.38%)
Oct 14, 2011 264.00 268.00 261.00 262.00 30 -8.00(-2.96%)
Oct 13, 2011 270.00 270.00 270.00 270.00 1 -0.20(-0.07%)
Oct 10, 2011 270.20 270.20 270.20 0 +2.68(+1.00%)
Oct 07, 2011 267.52 267.52 267.52 267.52 1 +1.52(+0.57%)
Oct 06, 2011 265.63 266.00 265.63 266.00 132 +2.20(+0.83%)
Oct 05, 2011 263.80 263.80 263.80 263.80 8 -2.70(-1.01%)
Oct 04, 2011 261.50 266.50 261.35 266.50 38 -3.50(-1.30%)
Oct 03, 2011 270.00 270.00 270.00 270.00 5 -0.19(-0.07%)
Sep 30, 2011 272.50 272.50 270.19 270.19 22 -11.61(-4.12%)
Sep 29, 2011 283.00 283.00 281.80 281.80 162 -2.70(-0.95%)
Sep 28, 2011 282.00 284.50 282.00 284.50 31 +11.49(+4.21%)
Sep 27, 2011 277.49 277.49 273.01 273.01 53 +7.01(+2.64%)
Sep 26, 2011 258.67 266.00 258.67 266.00 27 +0.50(+0.19%)
Sep 23, 2011 258.00 265.50 258.00 265.50 17 +3.00(+1.14%)
Sep 22, 2011 256.01 262.50 256.01 262.50 29 -7.00(-2.60%)
Sep 21, 2011 263.51 269.50 263.51 269.50 41 +1.19(+0.44%)
Sep 20, 2011 263.00 268.31 263.00 268.31 96 +9.31(+3.59%)
Sep 19, 2011 258.00 259.00 258.00 259.00 122 -7.89(-2.96%)
Sep 16, 2011 264.79 266.89 263.51 266.89 94 +7.89(+3.05%)
Sep 15, 2011 258.89 262.50 258.89 259.00 108 +6.00(+2.37%)
Sep 14, 2011 250.14 255.60 250.14 253.00 56 -3.00(-1.17%)
Sep 13, 2011 256.00 256.00 251.53 256.00 35 +10.99(+4.49%)
Sep 12, 2011 245.01 245.01 245.01 245.01 33 -2.29(-0.93%)
Sep 09, 2011 251.02 251.02 247.30 247.30 127 -13.70(-5.25%)
Sep 08, 2011 258.50 261.00 258.50 261.00 10 +3.00(+1.16%)
Sep 07, 2011 258.00 258.00 258.00 258.00 13 +11.00(+4.45%)
Sep 06, 2011 247.00 247.00 247.00 247.00 10 -13.00(-5.00%)
Sep 02, 2011 266.58 266.58 260.00 260.00 256 -7.70(-2.88%)
Sep 01, 2011 266.95 267.72 266.95 267.70 13 +1.06(+0.40%)
Aug 31, 2011 266.00 266.64 266.00 266.64 75 +3.00(+1.14%)
Aug 30, 2011 260.56 263.64 260.56 263.64 73 +7.64(+2.98%)
Aug 29, 2011 256.00 256.00 256.00 256.00 11 -2.90(-1.12%)
Aug 26, 2011 255.50 258.90 255.50 258.90 69 +11.40(+4.61%)
Aug 25, 2011 249.59 249.59 247.50 247.50 47 -3.01(-1.20%)
Aug 24, 2011 253.00 253.00 250.51 250.51 28 -4.49(-1.76%)
Aug 23, 2011 257.82 257.82 253.50 255.00 109 +2.00(+0.79%)
Aug 22, 2011 256.94 256.94 253.00 253.00 121 -8.98(-3.43%)
Aug 19, 2011 257.18 261.98 256.79 261.98 67 -5.02(-1.88%)
Aug 18, 2011 263.00 267.00 261.00 267.00 7 -8.00(-2.91%)
Aug 17, 2011 277.00 280.00 275.00 275.00 47 +0.16(+0.06%)
Aug 16, 2011 274.84 274.84 274.84 274.84 18 -1.50(-0.54%)
Aug 15, 2011 274.50 276.34 274.00 276.34 65 +8.84(+3.30%)
Aug 12, 2011 267.50 267.50 267.50 267.50 2 -6.00(-2.19%)
Aug 11, 2011 263.47 273.50 263.47 273.50 75 +13.00(+4.99%)
Aug 10, 2011 259.00 260.50 259.00 260.50 4 -14.96(-5.43%)
Aug 09, 2011 266.50 275.46 257.50 275.46 34 +18.26(+7.10%)
Aug 08, 2011 265.20 269.00 257.20 257.20 12 -12.30(-4.56%)
Aug 05, 2011 264.50 270.00 263.00 269.50 44 +8.00(+3.06%)
Aug 04, 2011 261.50 261.50 261.50 261.50 2 -16.50(-5.94%)
Aug 03, 2011 277.48 278.00 277.48 278.00 88 -5.31(-1.87%)
Aug 02, 2011 287.00 287.00 283.31 283.31 164 -0.69(-0.24%)
Aug 01, 2011 291.00 291.00 283.00 284.00 263 +0.00(+0.00%)
Jul 29, 2011 283.91 284.00 279.50 284.00 863 +4.00(+1.43%)
Jul 28, 2011 280.00 280.00 280.00 280.00 5 -3.84(-1.35%)
Jul 27, 2011 287.36 287.36 283.84 283.84 121 -3.16(-1.10%)
Jul 26, 2011 289.00 289.00 287.00 287.00 107 +2.92(+1.03%)
Jul 25, 2011 284.08 284.08 284.08 284.08 2 -6.42(-2.21%)
Jul 22, 2011 290.50 290.50 286.50 290.50 2 +4.00(+1.40%)
Jul 21, 2011 286.50 286.50 286.50 286.50 3 +3.00(+1.06%)
Jul 20, 2011 279.00 283.50 279.00 283.50 9 +4.99(+1.79%)
Jul 19, 2011 278.51 278.51 278.51 278.51 4 +0.51(+0.18%)
Jul 18, 2011 276.11 278.00 276.11 278.00 4 -2.53(-0.90%)
Jul 15, 2011 280.53 280.53 280.53 280.53 22 +4.54(+1.64%)
Jul 14, 2011 280.00 280.00 275.99 275.99 3 -6.01(-2.13%)
Jul 13, 2011 282.00 282.00 282.00 282.00 10 +3.50(+1.26%)
Jul 12, 2011 275.50 278.50 275.50 278.50 93 +2.00(+0.72%)
Jul 11, 2011 275.50 276.50 275.50 276.50 17 -2.00(-0.72%)
Jul 08, 2011 277.58 278.50 277.58 278.50 39 +1.56(+0.56%)
Jul 07, 2011 276.94 276.94 276.94 276.94 28 -1.06(-0.38%)
Jul 06, 2011 281.93 281.93 278.00 278.00 9 +2.50(+0.91%)
Jul 05, 2011 275.50 275.50 275.50 275.50 1 -6.50(-2.30%)
Jul 01, 2011 282.00 282.00 282.00 282.00 3 +3.00(+1.08%)
Jun 29, 2011 279.00 279.00 279.00 0 +6.32(+2.32%)
Jun 28, 2011 270.50 272.68 270.50 272.68 3 +3.18(+1.18%)
Jun 27, 2011 269.50 269.50 269.50 269.50 5 -9.00(-3.23%)
Jun 24, 2011 278.50 278.50 278.50 278.50 5 +4.50(+1.64%)
Jun 22, 2011 274.00 274.00 274.00 0 +8.00(+3.01%)
Jun 21, 2011 266.50 266.50 266.00 266.00 54 +0.00(+0.00%)
Jun 20, 2011 265.35 266.00 265.35 266.00 16 -1.91(-0.71%)
Jun 15, 2011 267.91 267.91 267.91 0 -3.56(-1.31%)
Jun 14, 2011 269.50 273.35 269.50 271.47 23 +0.47(+0.17%)
Jun 13, 2011 267.50 271.00 267.39 271.00 6,838 +5.00(+1.88%)
Jun 10, 2011 269.50 269.50 266.00 266.00 72 -3.50(-1.30%)
Jun 09, 2011 270.50 270.50 269.50 269.50 11 +6.50(+2.47%)
Jun 08, 2011 262.62 263.00 262.62 263.00 6 -1.16(-0.44%)
Jun 07, 2011 266.00 267.50 264.16 264.16 19 +7.16(+2.79%)
Jun 03, 2011 257.00 257.00 257.00 0 +0.00(+0.00%)
May 24, 2011 257.00 257.00 257.00 257.00 3 +5.00(+1.98%)
May 23, 2011 252.00 252.00 252.00 252.00 2 -1.05(-0.41%)
May 20, 2011 250.00 253.05 250.00 253.05 3 -1.26(-0.50%)
May 19, 2011 254.31 254.31 252.00 254.31 70 +4.81(+1.93%)
May 18, 2011 253.00 253.00 249.50 249.50 15 +3.16(+1.28%)
May 17, 2011 250.00 250.00 246.34 246.34 8 -3.44(-1.38%)
May 16, 2011 249.78 249.78 249.78 249.78 2 +2.65(+1.07%)
May 13, 2011 245.76 247.34 245.76 247.13 6 -4.87(-1.93%)
May 11, 2011 252.00 252.00 252.00 0 -9.43(-3.61%)
May 10, 2011 256.50 261.43 256.50 261.43 2,732 -1.07(-0.41%)
May 09, 2011 262.50 262.50 262.50 262.50 16 +0.50(+0.19%)
May 06, 2011 262.00 262.00 262.00 262.00 4 -4.00(-1.50%)
May 05, 2011 261.00 266.00 261.00 266.00 3 +1.50(+0.57%)
May 04, 2011 265.00 265.00 264.50 264.50 8 +2.00(+0.76%)
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.