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

Keyence Corp (OP: KYCCF )

462.26 -2.72 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2020 398.50 428.50 398.50 408.41 2,600 -10.38(-2.48%)
May 28, 2020 402.45 421.00 402.45 418.79 1,888 +18.79(+4.70%)
May 27, 2020 411.00 411.00 389.50 400.00 2,618 +14.00(+3.63%)
May 26, 2020 403.00 403.00 382.00 386.00 1,170 +11.25(+3.00%)
May 22, 2020 371.00 377.53 368.00 374.75 1,900 +1.75(+0.47%)
May 21, 2020 359.00 383.00 359.00 373.00 4,348 -7.00(-1.84%)
May 20, 2020 379.79 384.13 375.45 380.00 4,862 +16.49(+4.54%)
May 19, 2020 353.50 369.51 353.50 363.51 16,794 -3.58(-0.98%)
May 18, 2020 355.65 375.50 355.65 367.09 2,662 +2.09(+0.57%)
May 15, 2020 366.35 366.35 360.35 365.00 1,900 +2.49(+0.69%)
May 14, 2020 360.00 365.50 354.50 362.51 2,668 -0.99(-0.27%)
May 13, 2020 354.50 376.00 354.50 363.50 71,044 -2.50(-0.68%)
May 12, 2020 375.75 380.50 365.76 366.00 20,580 -11.30(-2.99%)
May 11, 2020 386.00 386.00 364.00 377.30 3,140 +4.30(+1.15%)
May 08, 2020 384.00 384.00 366.20 373.00 3,200 -7.00(-1.84%)
May 07, 2020 388.00 388.00 360.00 380.00 7,713 +10.31(+2.79%)
May 06, 2020 359.75 375.00 359.75 369.69 2,030 +3.91(+1.07%)
May 05, 2020 376.50 376.50 349.50 365.78 3,041 +5.26(+1.46%)
May 04, 2020 345.36 360.52 345.36 360.52 5,154 -2.48(-0.68%)
May 01, 2020 349.50 376.50 349.50 363.00 3,300 +7.23(+2.03%)
Apr 30, 2020 350.00 373.50 350.00 355.77 2,620 -9.43(-2.58%)
Apr 29, 2020 350.03 381.00 350.03 365.20 2,889 +15.18(+4.34%)
Apr 28, 2020 359.00 373.50 350.00 350.02 2,114 -5.54(-1.56%)
Apr 27, 2020 368.00 368.00 348.00 355.56 4,717 +10.56(+3.06%)
Apr 24, 2020 348.45 350.33 342.45 345.00 2,200 -5.00(-1.43%)
Apr 23, 2020 334.50 352.00 334.50 350.00 3,398 +6.50(+1.89%)
Apr 22, 2020 359.00 359.00 333.00 343.50 2,959 +8.58(+2.56%)
Apr 21, 2020 353.50 353.50 330.70 334.92 3,358 -8.08(-2.36%)
Apr 20, 2020 342.75 355.50 330.00 343.00 3,878 -4.20(-1.21%)
Apr 17, 2020 343.90 356.97 341.87 347.20 9,200 +4.57(+1.33%)
Apr 16, 2020 329.50 343.90 329.50 342.63 3,197 +2.64(+0.78%)
Apr 15, 2020 329.50 362.50 329.50 339.99 5,147 -6.01(-1.74%)
Apr 14, 2020 325.00 351.00 325.00 346.00 2,801 +4.00(+1.17%)
Apr 13, 2020 337.99 342.21 337.50 342.00 3,892 +4.99(+1.48%)
Apr 09, 2020 348.50 348.50 327.25 337.01 3,900 +2.01(+0.60%)
Apr 08, 2020 320.50 358.98 320.50 335.00 3,722 +4.96(+1.50%)
Apr 07, 2020 340.00 347.50 330.00 330.04 4,465 +0.40(+0.12%)
Apr 06, 2020 322.75 331.98 314.00 329.64 5,377 +18.45(+5.93%)
Apr 03, 2020 298.25 323.50 298.25 311.19 5,000 -1.81(-0.58%)
Apr 02, 2020 297.00 317.57 297.00 313.00 9,453 +7.07(+2.31%)
Apr 01, 2020 288.84 323.50 288.84 305.93 4,510 -19.32(-5.94%)
Mar 31, 2020 321.50 340.00 303.00 325.25 4,779 +1.24(+0.38%)
Mar 30, 2020 315.50 330.00 315.50 324.01 5,038 +5.00(+1.57%)
Mar 27, 2020 304.50 340.00 304.50 319.01 3,200 +1.64(+0.52%)
Mar 26, 2020 327.60 327.60 293.75 317.37 3,933 +7.37(+2.38%)
Mar 25, 2020 289.00 337.80 289.00 310.00 3,342 +9.00(+2.99%)
Mar 24, 2020 275.00 310.00 275.00 301.00 5,853 +13.78(+4.80%)
Mar 23, 2020 278.00 320.12 263.10 287.22 10,307 +4.70(+1.66%)
Mar 20, 2020 265.50 309.00 265.50 282.52 4,500 -3.49(-1.22%)
Mar 19, 2020 277.00 301.88 277.00 286.01 4,509 +6.97(+2.50%)
Mar 18, 2020 273.00 312.00 272.50 279.04 6,109 -3.41(-1.21%)
Mar 17, 2020 282.25 294.76 270.00 282.45 6,439 +1.15(+0.41%)
Mar 16, 2020 253.00 299.00 253.00 281.30 5,450 -6.47(-2.25%)
Mar 13, 2020 283.50 299.96 281.00 287.77 5,300 +14.35(+5.25%)
Mar 12, 2020 273.50 296.50 262.18 273.42 6,949 -36.58(-11.80%)
Mar 11, 2020 300.00 317.00 300.00 310.00 4,484 +1.30(+0.42%)
Mar 10, 2020 304.05 321.50 302.00 308.70 6,855 +8.69(+2.90%)
Mar 09, 2020 298.67 310.50 249.07 300.01 4,125 -11.99(-3.84%)
Mar 06, 2020 308.50 321.50 308.50 312.00 3,500 -8.00(-2.50%)
Mar 05, 2020 317.99 323.00 308.10 320.00 2,499 -3.56(-1.10%)
Mar 04, 2020 306.50 324.50 306.50 323.56 2,749 +3.56(+1.11%)
Mar 03, 2020 313.00 325.61 313.00 320.00 4,151 +2.00(+0.63%)
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.