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, 2019 563.08 566.92 561.32 561.32 1,300 -3.68(-0.65%)
May 30, 2019 575.52 575.52 564.12 565.00 706 -7.42(-1.30%)
May 29, 2019 578.90 578.90 562.09 572.42 425 -3.58(-0.62%)
May 28, 2019 563.29 576.58 563.29 576.00 485 -3.00(-0.52%)
May 24, 2019 565.45 582.47 565.25 579.00 600 +18.25(+3.25%)
May 23, 2019 559.97 570.00 559.97 560.75 583 -13.00(-2.27%)
May 22, 2019 569.09 575.00 569.09 573.75 616 -13.54(-2.31%)
May 21, 2019 579.99 588.40 579.99 587.29 658 +1.43(+0.24%)
May 20, 2019 590.60 590.60 579.21 585.86 527 -17.41(-2.89%)
May 17, 2019 609.25 609.25 600.91 603.27 800 +2.70(+0.45%)
May 16, 2019 595.19 607.96 595.19 600.57 646 -5.61(-0.93%)
May 15, 2019 600.00 606.19 593.00 606.18 655 +8.38(+1.40%)
May 14, 2019 596.41 598.00 586.92 597.80 754 +0.78(+0.13%)
May 13, 2019 601.77 601.77 593.00 597.02 784 -14.59(-2.39%)
May 10, 2019 611.61 611.61 599.49 611.61 700 +9.61(+1.60%)
May 09, 2019 607.68 608.19 598.90 602.00 538 -11.35(-1.85%)
May 08, 2019 605.00 613.35 605.00 613.35 1,059 +4.11(+0.67%)
May 07, 2019 609.11 621.21 609.11 609.24 517 -13.64(-2.19%)
May 06, 2019 610.80 622.88 610.80 622.88 1,605 -0.84(-0.13%)
May 03, 2019 623.86 624.80 617.80 623.72 800 +1.72(+0.28%)
May 02, 2019 617.80 623.09 617.80 622.00 782 +4.18(+0.68%)
May 01, 2019 624.79 624.79 617.82 617.82 851 -3.80(-0.61%)
Apr 30, 2019 619.50 624.80 619.20 621.62 1,182 +2.06(+0.33%)
Apr 29, 2019 624.68 624.68 615.00 619.56 690 -7.92(-1.26%)
Apr 26, 2019 606.70 629.00 606.70 627.48 500 +3.08(+0.49%)
Apr 25, 2019 623.00 629.00 615.50 624.40 740 -14.85(-2.32%)
Apr 24, 2019 640.00 648.50 635.00 639.25 609 -9.88(-1.52%)
Apr 23, 2019 655.07 655.07 642.09 649.13 762 -5.83(-0.89%)
Apr 22, 2019 652.00 658.24 652.00 654.96 1,745 -1.18(-0.18%)
Apr 18, 2019 646.94 656.97 646.93 656.14 400 +13.14(+2.04%)
Apr 17, 2019 638.32 646.94 638.32 643.00 481 +1.26(+0.20%)
Apr 16, 2019 647.00 647.00 637.43 641.74 647 +5.12(+0.81%)
Apr 15, 2019 649.43 649.43 636.57 636.61 1,355 +11.96(+1.91%)
Apr 12, 2019 624.65 635.00 624.65 624.65 800 -4.33(-0.69%)
Apr 11, 2019 645.92 645.92 628.98 628.98 334 -8.27(-1.30%)
Apr 10, 2019 642.52 642.52 630.54 637.25 703 -2.66(-0.42%)
Apr 09, 2019 639.90 646.06 639.90 639.91 570 -10.59(-1.63%)
Apr 08, 2019 639.25 651.67 639.25 650.50 652 +8.13(+1.27%)
Apr 05, 2019 650.65 650.65 637.93 642.37 900 -2.63(-0.41%)
Apr 04, 2019 638.63 650.90 638.63 645.00 898 +22.94(+3.69%)
Apr 03, 2019 636.82 636.82 622.00 622.06 342 +0.06(+0.01%)
Apr 02, 2019 625.76 625.76 613.66 622.00 886 +0.00(+0.00%)
Apr 01, 2019 633.70 633.70 615.75 622.00 965 -2.10(-0.34%)
Mar 29, 2019 616.00 631.00 616.00 624.10 800 -8.35(-1.32%)
Mar 28, 2019 640.00 640.00 627.00 632.45 904 -11.75(-1.82%)
Mar 27, 2019 667.41 667.41 640.00 644.20 649 +11.20(+1.77%)
Mar 26, 2019 635.95 640.50 624.24 633.00 4,892 +0.75(+0.12%)
Mar 25, 2019 640.50 640.50 617.01 632.25 688 +7.95(+1.27%)
Mar 22, 2019 620.00 632.00 616.00 624.30 2,400 +7.44(+1.21%)
Mar 21, 2019 598.61 616.90 598.61 616.86 318 +4.86(+0.79%)
Mar 20, 2019 595.21 614.00 595.21 612.00 658 +19.80(+3.34%)
Mar 19, 2019 589.00 601.00 589.00 592.20 584 -4.75(-0.80%)
Mar 18, 2019 593.00 601.00 589.10 596.95 890 -4.05(-0.67%)
Mar 15, 2019 610.00 610.00 590.00 601.00 400 -3.00(-0.50%)
Mar 14, 2019 605.00 605.10 596.20 604.00 809 -4.00(-0.66%)
Mar 13, 2019 604.51 610.00 600.00 608.00 606 +5.74(+0.95%)
Mar 12, 2019 590.31 614.38 590.31 602.26 581 -1.75(-0.29%)
Mar 11, 2019 603.00 604.51 590.04 604.01 372 +2.72(+0.45%)
Mar 08, 2019 580.37 601.29 580.37 601.29 500 +3.29(+0.55%)
Mar 07, 2019 608.50 608.50 593.00 598.00 374 -5.08(-0.84%)
Mar 06, 2019 608.88 608.88 595.00 603.08 572 -0.25(-0.04%)
Mar 05, 2019 608.10 608.10 602.10 603.33 644 +9.33(+1.57%)
Mar 04, 2019 585.22 605.92 585.22 594.00 449 +3.60(+0.61%)
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.