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, 2023 489.50 489.50 474.00 486.00 2,343 -9.00(-1.82%)
May 30, 2023 490.00 509.40 486.00 495.00 3,449 -5.00(-1.00%)
May 26, 2023 487.61 509.78 487.61 500.00 2,538 +5.00(+1.01%)
May 25, 2023 509.56 510.00 492.60 495.00 4,196 +8.99(+1.85%)
May 24, 2023 499.90 499.90 484.00 486.01 2,733 -9.16(-1.85%)
May 23, 2023 487.89 510.25 487.89 495.17 6,316 -12.77(-2.51%)
May 22, 2023 503.25 508.00 502.00 507.94 8,278 +3.69(+0.73%)
May 19, 2023 497.13 504.41 474.00 504.25 5,421 +4.99(+1.00%)
May 18, 2023 491.97 501.48 491.97 499.27 2,313 +3.23(+0.65%)
May 17, 2023 495.00 508.00 491.96 496.04 1,752 +2.03(+0.41%)
May 16, 2023 499.70 499.70 493.48 494.01 2,536 +3.76(+0.77%)
May 15, 2023 484.00 491.65 484.00 490.25 4,223 +3.06(+0.63%)
May 12, 2023 490.00 490.00 482.57 487.19 3,010 +13.19(+2.78%)
May 11, 2023 467.51 482.61 467.51 474.00 2,287 -3.65(-0.76%)
May 10, 2023 479.00 485.30 472.00 477.65 6,419 -0.40(-0.08%)
May 09, 2023 483.65 483.65 475.84 478.05 2,763 +6.81(+1.45%)
May 08, 2023 468.00 480.83 465.80 471.24 2,065 -1.92(-0.40%)
May 05, 2023 457.69 478.45 457.69 473.15 3,936 +8.01(+1.72%)
May 04, 2023 459.04 469.73 459.04 465.15 1,796 +0.80(+0.17%)
May 03, 2023 460.65 470.42 455.17 464.35 3,509 +3.75(+0.81%)
May 02, 2023 461.30 468.60 454.41 460.60 1,987 -3.74(-0.81%)
May 01, 2023 466.75 466.75 455.00 464.34 1,773 +14.65(+3.26%)
Apr 28, 2023 456.82 456.82 442.77 449.69 1,549 -8.31(-1.82%)
Apr 27, 2023 459.51 468.00 456.44 458.00 1,210 -0.18(-0.04%)
Apr 26, 2023 470.05 470.05 452.82 458.18 2,430 -9.43(-2.02%)
Apr 25, 2023 465.18 472.00 462.26 467.60 3,035 +2.24(+0.48%)
Apr 24, 2023 463.17 468.07 462.10 465.36 3,625 +0.23(+0.05%)
Apr 21, 2023 445.05 476.41 445.00 465.13 2,209 +2.83(+0.61%)
Apr 20, 2023 461.27 467.99 456.51 462.30 3,180 +7.64(+1.68%)
Apr 19, 2023 460.00 460.00 452.45 454.66 4,410 -11.84(-2.54%)
Apr 18, 2023 466.35 468.77 448.70 466.50 1,942 +4.75(+1.03%)
Apr 17, 2023 465.50 465.50 450.00 461.75 3,019 -0.35(-0.08%)
Apr 14, 2023 471.00 471.00 449.30 462.10 2,782 -7.24(-1.54%)
Apr 13, 2023 454.00 470.00 454.00 469.34 3,357 +20.34(+4.53%)
Apr 12, 2023 448.50 457.82 448.50 449.00 2,309 -0.55(-0.12%)
Apr 11, 2023 444.00 456.00 444.00 449.55 3,266 -2.64(-0.58%)
Apr 10, 2023 455.95 455.95 439.17 452.19 1,623 -0.80(-0.18%)
Apr 06, 2023 449.13 456.18 449.13 452.99 3,520 -13.50(-2.89%)
Apr 05, 2023 468.79 478.03 465.05 466.49 6,129 -10.26(-2.15%)
Apr 04, 2023 481.00 481.00 468.65 476.75 2,928 -4.20(-0.87%)
Apr 03, 2023 477.00 484.07 473.75 480.95 1,961 -9.05(-1.85%)
Mar 31, 2023 482.00 490.30 477.30 490.00 2,197 +8.72(+1.81%)
Mar 30, 2023 477.00 482.50 477.00 481.28 1,872 -0.37(-0.08%)
Mar 29, 2023 479.99 481.75 473.08 481.65 2,350 +7.15(+1.51%)
Mar 28, 2023 470.45 478.49 470.45 474.50 1,980 +1.07(+0.23%)
Mar 27, 2023 476.79 476.79 470.00 473.43 1,891 +0.93(+0.20%)
Mar 24, 2023 474.35 475.43 469.48 472.50 33,036 -0.49(-0.10%)
Mar 23, 2023 467.06 476.67 467.06 472.99 1,607 -4.01(-0.84%)
Mar 22, 2023 469.67 480.00 469.67 477.00 4,433 +16.45(+3.57%)
Mar 21, 2023 462.00 463.84 457.78 460.55 1,922 -0.32(-0.07%)
Mar 20, 2023 459.00 465.09 455.52 460.87 2,192 +10.37(+2.30%)
Mar 17, 2023 460.06 460.06 449.20 450.50 1,891 +3.28(+0.73%)
Mar 16, 2023 436.11 449.57 436.11 447.22 3,150 +21.39(+5.02%)
Mar 15, 2023 432.85 432.85 422.90 425.83 2,262 -17.17(-3.88%)
Mar 14, 2023 442.00 444.91 436.54 443.00 1,994 -1.75(-0.39%)
Mar 13, 2023 449.50 449.50 439.51 444.75 2,416 +5.75(+1.31%)
Mar 10, 2023 437.05 444.75 437.00 439.00 909 -5.05(-1.14%)
Mar 09, 2023 450.05 454.00 444.05 444.05 3,425 -5.25(-1.17%)
Mar 08, 2023 447.00 452.31 447.00 449.30 2,657 +6.75(+1.53%)
Mar 07, 2023 442.18 449.38 440.34 442.55 2,946 -4.57(-1.02%)
Mar 06, 2023 445.80 450.00 444.47 447.12 4,233 +1.32(+0.30%)
Mar 03, 2023 436.81 446.54 436.81 445.80 1,831 +13.39(+3.10%)
Mar 02, 2023 427.18 434.23 427.03 432.41 6,989 -1.84(-0.42%)
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.