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 (%)
May 31, 2012 223.00 223.00 223.00 223.00 0 +1.00(+0.45%)
May 30, 2012 222.00 222.00 222.00 222.00 5 -2.00(-0.89%)
May 29, 2012 224.00 224.00 224.00 224.00 112 +8.00(+3.70%)
May 24, 2012 216.00 216.00 216.00 0 -4.00(-1.82%)
May 23, 2012 220.00 220.00 220.00 220.00 62 +1.00(+0.46%)
May 21, 2012 219.00 219.00 219.00 0 -4.00(-1.79%)
May 18, 2012 223.00 223.00 223.00 223.00 52 -4.00(-1.76%)
May 17, 2012 227.00 227.00 227.00 227.00 128 +4.50(+2.02%)
May 16, 2012 222.50 222.50 222.50 222.50 15 -2.00(-0.89%)
May 14, 2012 224.50 224.50 224.50 0 -3.50(-1.54%)
May 09, 2012 228.00 228.00 228.00 0 +0.50(+0.22%)
May 08, 2012 232.00 232.00 227.38 227.50 295 -8.00(-3.40%)
May 03, 2012 235.50 235.50 235.50 100 -3.00(-1.26%)
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%)
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.