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 (%)
Jun 30, 2022 328.50 346.35 346.35 337.75 7,339 -11.14(-3.19%)
Jun 29, 2022 341.80 350.00 339.00 348.89 5,717 +4.47(+1.30%)
Jun 28, 2022 338.41 360.20 338.41 344.42 7,291 -6.32(-1.80%)
Jun 27, 2022 360.83 360.83 346.30 350.74 11,285 +7.26(+2.11%)
Jun 24, 2022 354.00 354.00 339.05 343.48 3,485 +4.30(+1.27%)
Jun 23, 2022 337.00 348.59 336.88 339.18 4,300 -9.20(-2.64%)
Jun 22, 2022 337.51 359.09 337.51 348.38 6,395 -1.72(-0.49%)
Jun 21, 2022 337.47 355.50 337.47 350.10 9,926 +7.66(+2.24%)
Jun 17, 2022 331.62 353.17 331.62 342.44 7,049 +0.30(+0.09%)
Jun 16, 2022 337.16 352.65 337.16 342.15 7,885 -7.35(-2.10%)
Jun 15, 2022 340.82 355.44 340.82 349.50 7,997 -6.35(-1.78%)
Jun 14, 2022 350.00 368.00 349.15 355.85 9,109 +0.20(+0.06%)
Jun 13, 2022 368.62 368.62 352.15 355.65 7,905 -16.86(-4.53%)
Jun 10, 2022 369.38 377.65 369.38 372.51 5,746 -7.74(-2.04%)
Jun 09, 2022 381.09 389.35 380.18 380.25 4,485 -3.65(-0.95%)
Jun 08, 2022 386.05 386.05 377.50 383.90 47,501 -7.19(-1.84%)
Jun 07, 2022 391.50 391.50 385.00 391.08 3,776 +0.42(+0.11%)
Jun 06, 2022 388.76 397.30 388.76 390.67 6,529 +4.02(+1.04%)
Jun 03, 2022 384.39 396.88 384.39 386.65 2,526 -10.94(-2.75%)
Jun 02, 2022 398.27 401.86 390.50 397.59 17,469 +4.84(+1.23%)
Jun 01, 2022 404.77 404.82 392.64 392.75 3,485 -7.26(-1.81%)
May 31, 2022 396.74 405.77 396.74 400.01 9,139 +14.26(+3.70%)
May 27, 2022 384.54 392.00 384.54 385.75 3,983 -2.40(-0.62%)
May 26, 2022 385.87 394.27 385.87 388.15 3,267 +2.65(+0.69%)
May 25, 2022 382.71 390.90 382.71 385.50 9,521 +2.69(+0.70%)
May 24, 2022 372.00 389.49 372.00 382.81 4,241 -3.45(-0.89%)
May 23, 2022 389.52 391.00 382.60 386.26 5,419 +4.37(+1.14%)
May 20, 2022 382.01 389.82 378.24 381.89 5,684 -13.35(-3.38%)
May 19, 2022 395.67 399.08 387.13 395.24 5,285 -5.51(-1.37%)
May 18, 2022 395.55 404.73 394.08 400.75 5,312 -0.75(-0.19%)
May 17, 2022 403.20 403.20 394.72 401.50 3,129 +6.00(+1.52%)
May 16, 2022 402.02 402.02 393.12 395.50 6,397 -4.45(-1.11%)
May 13, 2022 404.40 404.40 383.70 399.95 5,366 +21.20(+5.60%)
May 12, 2022 370.96 394.68 370.96 378.75 6,449 -3.25(-0.85%)
May 11, 2022 376.95 395.52 376.95 382.00 4,548 +0.21(+0.06%)
May 10, 2022 401.27 401.27 377.16 381.79 5,620 -5.21(-1.35%)
May 09, 2022 372.02 391.00 372.02 387.00 6,219 -8.08(-2.04%)
May 06, 2022 390.97 403.00 390.97 395.08 5,841 -1.92(-0.48%)
May 05, 2022 395.93 408.00 393.82 397.00 5,315 -19.00(-4.57%)
May 04, 2022 393.13 416.00 393.13 416.00 2,997 +9.55(+2.35%)
May 03, 2022 406.46 406.46 391.42 406.45 3,488 +6.41(+1.60%)
May 02, 2022 388.29 413.89 388.29 400.04 6,564 -0.96(-0.24%)
Apr 29, 2022 420.50 420.50 400.13 401.00 4,668 -13.00(-3.14%)
Apr 28, 2022 389.50 414.84 389.50 414.00 3,550 +14.75(+3.69%)
Apr 27, 2022 403.35 403.35 396.00 399.25 5,350 +7.20(+1.84%)
Apr 26, 2022 408.12 408.12 392.05 392.05 8,018 -8.90(-2.22%)
Apr 25, 2022 399.20 411.17 394.54 400.95 5,361 -11.83(-2.87%)
Apr 22, 2022 429.23 429.23 410.14 412.78 3,710 -6.26(-1.49%)
Apr 21, 2022 414.29 440.00 414.29 419.04 3,681 +0.86(+0.21%)
Apr 20, 2022 425.50 425.50 414.33 418.18 3,646 -11.64(-2.71%)
Apr 19, 2022 438.02 438.02 417.97 429.82 6,263 -2.18(-0.50%)
Apr 18, 2022 442.87 442.87 422.60 432.00 5,181 -6.75(-1.54%)
Apr 14, 2022 432.50 448.50 432.50 438.75 17,216 -8.65(-1.93%)
Apr 13, 2022 429.00 450.00 429.00 447.40 4,400 +14.56(+3.36%)
Apr 12, 2022 426.80 447.50 426.80 432.84 3,573 -15.54(-3.47%)
Apr 11, 2022 464.39 464.39 447.02 448.38 4,455 -14.57(-3.15%)
Apr 08, 2022 450.06 479.00 450.06 462.95 3,958 +3.25(+0.71%)
Apr 07, 2022 465.25 466.00 459.00 459.70 3,993 -5.80(-1.25%)
Apr 06, 2022 465.08 479.38 462.90 465.50 3,271 -3.50(-0.75%)
Apr 05, 2022 493.10 493.10 463.62 469.00 3,891 -8.27(-1.73%)
Apr 04, 2022 477.34 479.50 474.10 477.27 4,381 +3.26(+0.69%)
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.