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

Keyence Corp (OP: KYCCF )

459.00 -3.26 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2016 629.95 637.75 629.95 636.77 152 +9.25(+1.47%)
May 27, 2016 627.52 627.52 627.52 0 +11.02(+1.79%)
May 26, 2016 623.55 623.55 616.50 616.50 207 -11.91(-1.90%)
May 25, 2016 617.62 628.84 617.62 628.41 116 +3.84(+0.61%)
May 24, 2016 614.97 624.57 614.97 624.57 144 +8.57(+1.39%)
May 23, 2016 618.86 625.96 616.00 616.00 651 -5.25(-0.85%)
May 20, 2016 625.51 626.15 620.38 621.25 366 +2.60(+0.42%)
May 19, 2016 618.69 621.92 618.65 618.65 315 -3.32(-0.53%)
May 18, 2016 617.81 627.79 617.00 621.97 361 -8.39(-1.33%)
May 17, 2016 627.45 630.82 622.21 630.36 196 +9.85(+1.59%)
May 16, 2016 617.37 626.68 617.37 620.51 217 +3.55(+0.58%)
May 13, 2016 613.16 617.80 610.83 616.96 220 +0.18(+0.03%)
May 12, 2016 610.20 618.87 608.69 616.78 154 +3.77(+0.61%)
May 11, 2016 612.23 616.35 609.95 613.01 202 +0.01(+0.00%)
May 10, 2016 610.04 614.00 610.04 613.00 309 +7.50(+1.24%)
May 09, 2016 602.07 609.26 598.69 605.50 362 -8.46(-1.38%)
May 06, 2016 606.14 613.96 603.00 613.96 794 +3.17(+0.52%)
May 05, 2016 607.72 616.00 607.72 610.79 218 +3.75(+0.62%)
May 04, 2016 602.75 609.47 602.75 607.04 300 +0.00(+0.00%)
May 03, 2016 608.00 618.00 604.48 607.04 285 -10.96(-1.77%)
May 02, 2016 613.60 618.00 613.60 618.00 1,132 +15.00(+2.49%)
Apr 29, 2016 601.33 614.00 598.00 603.00 1,125 +2.29(+0.38%)
Apr 28, 2016 610.00 616.00 595.75 600.71 266 +16.43(+2.81%)
Apr 27, 2016 590.89 597.96 584.28 584.28 85 -22.68(-3.74%)
Apr 26, 2016 602.10 607.30 602.10 606.96 233 +13.41(+2.26%)
Apr 25, 2016 593.31 600.50 593.31 593.55 130 -21.41(-3.48%)
Apr 22, 2016 609.20 615.21 605.01 614.96 650 +5.22(+0.86%)
Apr 21, 2016 602.98 613.26 602.98 609.74 724 +3.95(+0.65%)
Apr 20, 2016 600.32 612.03 600.32 605.79 208 +11.42(+1.92%)
Apr 19, 2016 591.12 594.61 587.62 594.37 275 +18.37(+3.19%)
Apr 18, 2016 570.00 576.00 560.04 576.00 879 +5.51(+0.97%)
Apr 15, 2016 572.20 576.00 569.00 570.49 295 -13.50(-2.31%)
Apr 14, 2016 585.11 585.72 582.80 583.99 656 +7.26(+1.26%)
Apr 13, 2016 575.35 576.73 570.04 576.73 659 +29.07(+5.31%)
Apr 12, 2016 544.00 551.67 543.00 547.66 146 +2.07(+0.38%)
Apr 11, 2016 537.99 547.55 537.99 545.59 141 -4.80(-0.87%)
Apr 08, 2016 551.38 554.59 550.39 550.39 212 -0.56(-0.10%)
Apr 07, 2016 546.04 554.90 541.00 550.95 438 +6.34(+1.16%)
Apr 06, 2016 536.00 546.16 536.00 544.62 155 +17.63(+3.35%)
Apr 05, 2016 524.92 533.00 524.11 526.98 224 -13.78(-2.55%)
Apr 04, 2016 537.65 544.60 537.65 540.76 170 +4.53(+0.84%)
Apr 01, 2016 534.95 536.27 526.87 536.23 204 -9.77(-1.79%)
Mar 31, 2016 544.37 548.00 542.24 546.00 216 -8.37(-1.51%)
Mar 30, 2016 549.34 559.00 549.34 554.37 338 +4.83(+0.88%)
Mar 29, 2016 545.35 557.23 545.35 549.54 331 +2.71(+0.50%)
Mar 28, 2016 546.83 546.83 539.95 546.83 220 +18.87(+3.57%)
Mar 24, 2016 527.96 527.96 527.96 0 -8.02(-1.50%)
Mar 23, 2016 537.25 537.68 528.41 535.98 373 +2.06(+0.39%)
Mar 22, 2016 539.10 539.10 525.72 533.92 443 +10.28(+1.96%)
Mar 21, 2016 522.44 531.48 522.44 523.64 454 -5.59(-1.06%)
Mar 18, 2016 519.82 530.48 519.82 529.23 205 -11.67(-2.16%)
Mar 17, 2016 534.28 542.35 532.88 540.90 238 +3.42(+0.64%)
Mar 16, 2016 529.32 537.48 524.30 537.48 336 +6.48(+1.22%)
Mar 15, 2016 530.85 533.00 530.85 531.00 242 +0.95(+0.18%)
Mar 14, 2016 529.60 533.72 526.55 530.05 163 +5.00(+0.95%)
Mar 11, 2016 520.96 527.24 520.95 525.05 197 +6.66(+1.29%)
Mar 10, 2016 528.96 528.96 513.58 518.39 371 +7.39(+1.45%)
Mar 09, 2016 510.44 516.86 506.04 511.00 55 +4.00(+0.79%)
Mar 08, 2016 520.89 523.57 507.00 507.00 541 -17.00(-3.24%)
Mar 07, 2016 521.47 529.26 515.00 524.00 325 -7.00(-1.32%)
Mar 04, 2016 533.00 539.63 531.00 531.00 211 -1.01(-0.19%)
Mar 03, 2016 532.16 532.62 526.75 532.01 355 -4.53(-0.84%)
Mar 02, 2016 530.21 536.95 526.68 536.54 611 +18.63(+3.60%)
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.