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

Keyence Corp (OP: KYCCF )

456.98 -2.02 (-0.44%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
Jun 30, 2016 667.66 680.00 667.66 675.90 343 -6.19(-0.91%)
Jun 29, 2016 683.63 688.83 682.09 682.09 156 +19.39(+2.93%)
Jun 28, 2016 665.68 674.75 662.68 662.70 229 +3.95(+0.60%)
Jun 27, 2016 658.89 667.00 658.56 658.75 427 +30.75(+4.90%)
Jun 24, 2016 623.01 638.00 617.09 628.00 361 -32.15(-4.87%)
Jun 23, 2016 656.09 660.82 656.09 660.15 72 +1.04(+0.16%)
Jun 22, 2016 654.39 666.01 654.39 659.11 856 -5.19(-0.78%)
Jun 21, 2016 659.04 666.43 656.60 664.30 294 +8.92(+1.36%)
Jun 20, 2016 664.55 664.84 655.34 655.38 179 +6.83(+1.05%)
Jun 17, 2016 640.76 651.40 640.76 648.55 360 +9.98(+1.56%)
Jun 16, 2016 634.46 644.60 632.51 638.57 294 -9.76(-1.51%)
Jun 15, 2016 641.78 651.40 641.78 648.33 184 +16.17(+2.56%)
Jun 14, 2016 638.10 638.10 629.09 632.16 199 +1.32(+0.21%)
Jun 13, 2016 634.10 640.56 630.84 630.84 126 +4.22(+0.67%)
Jun 10, 2016 627.90 635.84 623.89 626.62 242 -7.78(-1.23%)
Jun 09, 2016 635.77 635.79 634.35 634.40 176 +4.42(+0.70%)
Jun 08, 2016 637.69 637.69 629.94 629.98 316 -10.93(-1.71%)
Jun 07, 2016 639.77 644.22 634.42 640.91 786 -3.89(-0.60%)
Jun 06, 2016 638.64 649.61 636.00 644.80 145 +9.38(+1.48%)
Jun 03, 2016 637.49 641.80 631.22 635.43 190 -3.53(-0.55%)
Jun 02, 2016 635.53 640.60 633.26 638.96 149 +6.82(+1.08%)
Jun 01, 2016 641.98 641.98 632.03 632.14 91 -4.63(-0.73%)
May 31, 2016 629.95 637.75 629.95 636.77 152 +9.25(+1.47%)
May 27, 2016 627.52 627.52 627.52 0 +11.02(+1.79%)
May 26, 2016 623.55 623.55 616.50 616.50 207 -11.91(-1.90%)
May 25, 2016 617.62 628.84 617.62 628.41 116 +3.84(+0.61%)
May 24, 2016 614.97 624.57 614.97 624.57 144 +8.57(+1.39%)
May 23, 2016 618.86 625.96 616.00 616.00 651 -5.25(-0.85%)
May 20, 2016 625.51 626.15 620.38 621.25 366 +2.60(+0.42%)
May 19, 2016 618.69 621.92 618.65 618.65 315 -3.32(-0.53%)
May 18, 2016 617.81 627.79 617.00 621.97 361 -8.39(-1.33%)
May 17, 2016 627.45 630.82 622.21 630.36 196 +9.85(+1.59%)
May 16, 2016 617.37 626.68 617.37 620.51 217 +3.55(+0.58%)
May 13, 2016 613.16 617.80 610.83 616.96 220 +0.18(+0.03%)
May 12, 2016 610.20 618.87 608.69 616.78 154 +3.77(+0.61%)
May 11, 2016 612.23 616.35 609.95 613.01 202 +0.01(+0.00%)
May 10, 2016 610.04 614.00 610.04 613.00 309 +7.50(+1.24%)
May 09, 2016 602.07 609.26 598.69 605.50 362 -8.46(-1.38%)
May 06, 2016 606.14 613.96 603.00 613.96 794 +3.17(+0.52%)
May 05, 2016 607.72 616.00 607.72 610.79 218 +3.75(+0.62%)
May 04, 2016 602.75 609.47 602.75 607.04 300 +0.00(+0.00%)
May 03, 2016 608.00 618.00 604.48 607.04 285 -10.96(-1.77%)
May 02, 2016 613.60 618.00 613.60 618.00 1,132 +15.00(+2.49%)
Apr 29, 2016 601.33 614.00 598.00 603.00 1,125 +2.29(+0.38%)
Apr 28, 2016 610.00 616.00 595.75 600.71 266 +16.43(+2.81%)
Apr 27, 2016 590.89 597.96 584.28 584.28 85 -22.68(-3.74%)
Apr 26, 2016 602.10 607.30 602.10 606.96 233 +13.41(+2.26%)
Apr 25, 2016 593.31 600.50 593.31 593.55 130 -21.41(-3.48%)
Apr 22, 2016 609.20 615.21 605.01 614.96 650 +5.22(+0.86%)
Apr 21, 2016 602.98 613.26 602.98 609.74 724 +3.95(+0.65%)
Apr 20, 2016 600.32 612.03 600.32 605.79 208 +11.42(+1.92%)
Apr 19, 2016 591.12 594.61 587.62 594.37 275 +18.37(+3.19%)
Apr 18, 2016 570.00 576.00 560.04 576.00 879 +5.51(+0.97%)
Apr 15, 2016 572.20 576.00 569.00 570.49 295 -13.50(-2.31%)
Apr 14, 2016 585.11 585.72 582.80 583.99 656 +7.26(+1.26%)
Apr 13, 2016 575.35 576.73 570.04 576.73 659 +29.07(+5.31%)
Apr 12, 2016 544.00 551.67 543.00 547.66 146 +2.07(+0.38%)
Apr 11, 2016 537.99 547.55 537.99 545.59 141 -4.80(-0.87%)
Apr 08, 2016 551.38 554.59 550.39 550.39 212 -0.56(-0.10%)
Apr 07, 2016 546.04 554.90 541.00 550.95 438 +6.34(+1.16%)
Apr 06, 2016 536.00 546.16 536.00 544.62 155 +17.63(+3.35%)
Apr 05, 2016 524.92 533.00 524.11 526.98 224 -13.78(-2.55%)
Apr 04, 2016 537.65 544.60 537.65 540.76 170 +4.53(+0.84%)
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.