Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 230.20 235.50 230.20 235.00 25 -5.70(-2.37%)
Jun 29, 2010 240.70 240.70 240.70 240.70 10 -1.95(-0.80%)
Jun 25, 2010 238.00 242.65 238.00 242.65 12 +4.05(+1.70%)
Jun 24, 2010 239.20 239.20 238.60 238.60 7 -8.40(-3.40%)
Jun 23, 2010 238.80 248.00 238.20 247.00 41 +0.00(+0.00%)
Jun 22, 2010 239.40 247.00 239.40 247.00 33 -3.00(-1.20%)
Jun 21, 2010 242.00 250.00 242.00 250.00 20 +4.00(+1.63%)
Jun 18, 2010 246.00 246.00 246.00 246.00 52 +5.95(+2.48%)
Jun 17, 2010 240.05 240.05 240.05 240.05 26 -5.30(-2.16%)
Jun 16, 2010 238.75 245.35 238.75 245.35 7 +4.35(+1.80%)
Jun 15, 2010 236.00 241.00 236.00 241.00 16 +6.00(+2.55%)
Jun 14, 2010 235.00 235.00 235.00 235.00 14 -1.00(-0.42%)
Jun 11, 2010 229.00 236.00 229.00 236.00 29 -4.00(-1.67%)
Jun 10, 2010 232.00 240.00 232.00 240.00 3,182 +9.00(+3.90%)
Jun 09, 2010 222.00 231.00 222.00 231.00 5 +3.00(+1.32%)
Jun 08, 2010 223.00 228.00 219.90 228.00 24 +5.00(+2.24%)
Jun 07, 2010 223.00 223.00 223.00 223.00 25 +1.80(+0.81%)
Jun 04, 2010 221.20 221.20 221.20 221.20 9 -10.80(-4.66%)
Jun 03, 2010 227.00 232.00 227.00 232.00 26 +8.45(+3.78%)
Jun 02, 2010 223.00 223.55 223.00 223.55 13 +8.70(+4.05%)
May 28, 2010 214.85 214.85 214.85 0 -11.15(-4.93%)
May 27, 2010 217.00 226.00 217.00 226.00 9 +6.50(+2.96%)
May 26, 2010 219.50 219.50 219.50 219.50 10 -6.00(-2.66%)
May 25, 2010 211.00 225.50 211.00 225.50 24 -2.05(-0.90%)
May 24, 2010 220.60 227.55 220.60 227.55 18 -0.95(-0.42%)
May 21, 2010 219.90 232.15 219.90 228.50 217 -0.50(-0.22%)
May 19, 2010 229.00 229.00 229.00 0 -8.00(-3.38%)
May 12, 2010 237.00 237.00 237.00 0 +3.75(+1.61%)
May 10, 2010 233.25 233.25 233.25 233.25 0 -2.10(-0.89%)
May 07, 2010 218.70 235.35 218.70 235.35 8 +7.30(+3.20%)
May 06, 2010 228.05 228.05 228.05 228.05 12 +2.00(+0.88%)
May 05, 2010 242.00 242.00 226.05 226.05 19 +3.05(+1.37%)
May 04, 2010 242.00 242.00 223.00 223.00 19 -19.00(-7.85%)
May 03, 2010 242.00 242.00 242.00 242.00 5 +9.15(+3.93%)
Apr 30, 2010 232.85 232.85 232.85 232.85 2 +0.65(+0.28%)
Apr 28, 2010 232.20 232.20 232.20 232.20 0 -4.40(-1.86%)
Apr 27, 2010 247.00 247.00 236.60 236.60 10 +0.10(+0.04%)
Apr 23, 2010 236.50 236.50 236.50 236.50 0 -7.50(-3.07%)
Apr 22, 2010 244.00 244.00 244.00 244.00 5 +5.75(+2.41%)
Apr 21, 2010 245.50 245.50 238.25 238.25 5 -7.75(-3.15%)
Apr 19, 2010 246.00 246.00 246.00 246.00 0 +3.00(+1.23%)
Apr 16, 2010 232.25 243.00 232.25 243.00 8 -3.00(-1.22%)
Apr 15, 2010 246.00 246.00 246.00 246.00 10 +6.00(+2.50%)
Apr 12, 2010 240.00 240.00 240.00 240.00 0 +0.00(+0.00%)
Apr 09, 2010 235.00 240.00 235.00 240.00 13 -5.00(-2.04%)
Apr 07, 2010 245.00 245.00 245.00 245.00 0 +0.00(+0.00%)
Apr 06, 2010 245.00 245.00 245.00 245.00 1 +4.00(+1.66%)
Apr 05, 2010 239.00 247.00 239.00 241.00 19 -4.35(-1.77%)
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.