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 29, 2015 544.00 544.00 532.81 541.10 564 -4.94(-0.90%)
May 28, 2015 551.00 551.00 546.00 546.04 338 +4.04(+0.75%)
May 27, 2015 542.46 544.00 538.00 542.00 717 +7.40(+1.38%)
May 26, 2015 534.60 534.60 528.04 534.60 454 -7.56(-1.39%)
May 22, 2015 542.16 542.16 542.16 0 -0.62(-0.11%)
May 21, 2015 544.00 545.00 538.00 542.78 765 -4.22(-0.77%)
May 20, 2015 548.00 550.19 541.00 547.00 120 +1.68(+0.31%)
May 19, 2015 541.25 545.32 539.12 545.32 314 +3.32(+0.61%)
May 18, 2015 544.00 544.00 539.00 542.00 175 -5.42(-0.99%)
May 15, 2015 545.78 548.30 545.78 547.42 269 +12.38(+2.31%)
May 14, 2015 540.00 540.05 535.04 535.04 217 -6.76(-1.25%)
May 13, 2015 541.37 543.95 540.00 541.80 347 +7.10(+1.33%)
May 12, 2015 539.00 539.00 534.70 534.70 129 +1.70(+0.32%)
May 11, 2015 533.35 533.35 527.35 533.00 161 -1.00(-0.19%)
May 08, 2015 534.00 535.87 533.00 534.00 432 +13.00(+2.50%)
May 07, 2015 525.00 529.98 520.50 521.00 2,469 -10.80(-2.03%)
May 06, 2015 526.36 534.12 525.00 531.80 211 -0.16(-0.03%)
May 05, 2015 537.73 538.00 528.82 531.96 213 -7.39(-1.37%)
May 04, 2015 535.47 539.39 534.73 539.35 235 +4.01(+0.75%)
May 01, 2015 532.73 538.67 532.73 535.34 106 +1.20(+0.22%)
Apr 30, 2015 539.17 539.17 533.58 534.13 501 -26.35(-4.70%)
Apr 29, 2015 561.00 561.96 551.27 560.48 594 -2.52(-0.45%)
Apr 28, 2015 557.65 564.32 556.71 563.00 293 +21.57(+3.98%)
Apr 27, 2015 540.43 543.87 537.00 541.43 348 +6.41(+1.20%)
Apr 24, 2015 539.64 539.64 535.02 535.02 212 -3.95(-0.73%)
Apr 23, 2015 536.00 538.97 533.69 538.97 168 -1.15(-0.21%)
Apr 22, 2015 540.12 540.12 537.12 540.12 729 +13.12(+2.49%)
Apr 21, 2015 534.34 534.34 526.45 527.00 114 -5.46(-1.03%)
Apr 20, 2015 528.75 532.51 525.00 532.46 224 +11.71(+2.25%)
Apr 17, 2015 522.31 522.83 518.32 520.75 570 -18.21(-3.38%)
Apr 16, 2015 532.09 539.85 532.09 538.96 577 -16.77(-3.02%)
Apr 15, 2015 553.38 555.73 548.45 555.73 237 +4.18(+0.76%)
Apr 14, 2015 549.00 551.55 546.22 551.55 183 +6.87(+1.26%)
Apr 13, 2015 544.93 548.98 544.68 544.68 336 -0.25(-0.05%)
Apr 10, 2015 546.00 547.26 541.47 544.93 253 -4.57(-0.83%)
Apr 09, 2015 551.76 558.91 548.00 549.50 287 -2.46(-0.45%)
Apr 08, 2015 550.86 554.53 548.05 551.96 301 -0.60(-0.11%)
Apr 07, 2015 550.17 552.60 547.79 552.56 504 +4.52(+0.82%)
Apr 06, 2015 551.61 555.66 548.04 548.04 331 -0.84(-0.15%)
Apr 02, 2015 548.88 548.88 548.88 0 +8.88(+1.64%)
Apr 01, 2015 540.00 540.00 537.77 540.00 276 -4.00(-0.74%)
Mar 31, 2015 551.00 551.00 541.19 544.00 644 -8.16(-1.48%)
Mar 30, 2015 559.39 560.16 552.16 552.16 399 -2.16(-0.39%)
Mar 27, 2015 554.32 554.32 550.16 554.32 1,884 +15.28(+2.83%)
Mar 26, 2015 545.00 551.00 537.00 539.04 235 -25.96(-4.59%)
Mar 25, 2015 569.72 569.72 563.00 565.00 676 +1.06(+0.19%)
Mar 24, 2015 563.52 563.98 556.00 563.94 453 -8.01(-1.40%)
Mar 23, 2015 570.96 571.95 570.00 571.95 217 +4.00(+0.70%)
Mar 20, 2015 566.24 567.95 563.00 567.95 1,691 +2.95(+0.52%)
Mar 19, 2015 566.52 566.52 559.62 565.00 327 -3.00(-0.53%)
Mar 18, 2015 566.73 568.00 564.04 568.00 150 +14.00(+2.53%)
Mar 17, 2015 551.50 554.00 550.00 554.00 151 +9.59(+1.76%)
Mar 16, 2015 541.89 545.00 538.76 544.41 1,035 -1.59(-0.29%)
Mar 13, 2015 546.76 546.76 540.04 546.00 247 +31.00(+6.02%)
Mar 12, 2015 520.00 520.00 513.92 515.00 475 +10.04(+1.99%)
Mar 11, 2015 507.30 507.30 501.50 504.96 369 +7.96(+1.60%)
Mar 10, 2015 493.02 497.00 493.02 497.00 273 -3.50(-0.70%)
Mar 09, 2015 502.50 502.50 497.50 500.50 228 -3.00(-0.60%)
Mar 06, 2015 505.49 505.49 495.91 503.50 346 -1.55(-0.31%)
Mar 05, 2015 506.23 506.23 505.00 505.05 585 -2.91(-0.57%)
Mar 04, 2015 503.08 509.00 503.02 507.96 723 +7.46(+1.49%)
Mar 03, 2015 499.22 501.25 493.75 500.50 292 -9.97(-1.95%)
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.