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, 2018 615.00 623.45 610.00 614.73 2,347 +4.73(+0.77%)
May 30, 2018 610.00 612.00 603.00 610.00 1,477 +1.00(+0.16%)
May 29, 2018 611.96 611.96 608.99 609.00 291 +0.00(+0.00%)
May 25, 2018 609.00 609.00 609.00 0 +0.00(+0.00%)
May 24, 2018 608.95 618.00 608.95 609.00 721 -14.00(-2.25%)
May 23, 2018 608.07 626.13 608.07 623.00 442 +8.00(+1.30%)
May 22, 2018 627.70 627.70 609.15 615.00 221 -3.20(-0.52%)
May 21, 2018 622.69 622.69 610.00 618.20 138 +0.20(+0.03%)
May 18, 2018 621.52 625.22 607.00 618.00 826 -2.00(-0.32%)
May 17, 2018 626.00 626.00 612.00 620.00 405 -0.18(-0.03%)
May 16, 2018 622.75 622.86 613.96 620.18 456 +4.69(+0.76%)
May 15, 2018 621.00 621.00 614.97 615.49 1,519 -10.51(-1.68%)
May 14, 2018 630.00 635.25 626.00 626.00 365 -3.50(-0.56%)
May 11, 2018 615.39 630.00 615.39 629.50 1,141 +5.15(+0.82%)
May 10, 2018 625.00 625.00 609.26 624.35 319 +13.35(+2.18%)
May 09, 2018 613.79 613.79 595.65 611.00 397 -9.85(-1.59%)
May 08, 2018 621.07 621.07 610.00 620.85 2,682 +7.85(+1.28%)
May 07, 2018 623.40 623.40 612.11 613.00 416 -22.50(-3.54%)
May 04, 2018 614.00 635.50 614.00 635.50 451 +12.12(+1.94%)
May 03, 2018 623.50 628.10 620.00 623.38 250 -3.62(-0.58%)
May 02, 2018 610.93 629.55 610.93 627.00 691 +10.49(+1.70%)
May 01, 2018 605.19 623.65 605.19 616.51 850 +4.51(+0.74%)
Apr 30, 2018 604.76 622.00 604.76 612.00 312 +7.24(+1.20%)
Apr 27, 2018 618.00 618.00 600.27 604.76 1,467 -2.64(-0.43%)
Apr 26, 2018 611.65 612.00 600.04 607.40 506 +3.03(+0.50%)
Apr 25, 2018 606.65 611.65 589.46 604.37 803 +9.97(+1.68%)
Apr 24, 2018 606.60 606.60 588.66 594.40 373 +0.70(+0.12%)
Apr 23, 2018 591.75 595.39 590.20 593.70 1,502 -3.30(-0.55%)
Apr 20, 2018 598.00 598.00 581.00 597.00 288 -1.00(-0.17%)
Apr 19, 2018 599.75 599.75 581.29 598.00 329 -9.19(-1.51%)
Apr 18, 2018 593.57 611.65 593.57 607.19 293 +15.72(+2.66%)
Apr 17, 2018 577.72 591.47 577.72 591.47 463 +6.10(+1.04%)
Apr 16, 2018 584.84 591.75 576.07 585.37 186 -3.63(-0.62%)
Apr 13, 2018 590.45 590.45 580.00 589.00 623 +1.54(+0.26%)
Apr 12, 2018 578.00 590.00 578.00 587.46 343 +1.80(+0.31%)
Apr 11, 2018 593.34 593.34 581.02 585.66 298 +6.03(+1.04%)
Apr 10, 2018 566.93 579.63 566.93 579.63 836 +11.63(+2.05%)
Apr 09, 2018 565.00 574.00 563.00 568.00 270 -1.49(-0.26%)
Apr 06, 2018 583.45 583.45 566.13 569.49 868 -22.25(-3.76%)
Apr 05, 2018 588.00 591.75 582.89 591.74 354 -0.01(-0.00%)
Apr 04, 2018 591.81 591.81 580.00 591.75 458 -21.25(-3.47%)
Apr 03, 2018 608.38 620.00 608.38 613.00 879 +9.00(+1.49%)
Apr 02, 2018 620.00 620.00 601.68 604.00 492 -21.98(-3.51%)
Mar 29, 2018 625.98 625.98 625.98 0 +10.98(+1.78%)
Mar 28, 2018 605.00 621.58 605.00 615.00 320 -2.00(-0.32%)
Mar 27, 2018 621.12 621.12 608.48 617.00 430 +14.50(+2.41%)
Mar 26, 2018 601.00 608.54 598.45 602.50 759 +1.50(+0.25%)
Mar 23, 2018 591.09 609.09 591.09 601.00 454 -4.70(-0.78%)
Mar 22, 2018 620.07 620.07 604.79 605.70 1,039 -8.30(-1.35%)
Mar 21, 2018 596.81 614.99 596.81 614.00 291 +6.01(+0.99%)
Mar 20, 2018 613.99 613.99 600.61 607.99 298 -18.34(-2.93%)
Mar 19, 2018 628.50 635.00 622.00 626.33 795 -13.58(-2.12%)
Mar 16, 2018 643.07 643.07 626.00 639.91 381 +1.91(+0.30%)
Mar 15, 2018 625.57 641.39 625.57 638.00 698 +13.00(+2.08%)
Mar 14, 2018 616.32 631.00 616.32 625.00 231 +11.00(+1.79%)
Mar 13, 2018 612.00 622.18 609.51 614.00 520 +2.00(+0.33%)
Mar 12, 2018 619.06 619.06 603.87 612.00 469 -6.00(-0.97%)
Mar 09, 2018 609.01 622.00 609.01 618.00 678 +3.00(+0.49%)
Mar 08, 2018 592.01 615.00 592.01 615.00 456 +18.00(+3.02%)
Mar 07, 2018 580.58 598.00 580.58 597.00 427 -8.00(-1.32%)
Mar 06, 2018 594.37 608.00 594.37 605.00 283 +10.74(+1.81%)
Mar 05, 2018 590.53 598.16 585.00 594.26 258 +7.84(+1.34%)
Mar 02, 2018 589.36 589.36 575.00 586.42 1,541 -4.63(-0.78%)
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.