Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keyence Corp (OP: KYCCF )

457.49 +1.99 (+0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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%)
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.