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

Keyence Corp (OP: KYCCF )

462.26 UNCHANGED
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 (%)
Jul 31, 2018 521.00 534.00 521.00 529.00 751 -8.00(-1.49%)
Jul 30, 2018 523.69 539.63 523.69 537.00 416 +5.35(+1.01%)
Jul 27, 2018 531.71 545.00 531.65 531.65 200 -4.35(-0.81%)
Jul 26, 2018 540.00 540.00 528.00 536.00 462 -5.00(-0.92%)
Jul 25, 2018 542.17 542.17 526.63 541.00 437 +9.88(+1.86%)
Jul 24, 2018 530.00 542.00 529.47 531.12 823 +11.12(+2.14%)
Jul 23, 2018 528.80 528.80 517.75 520.00 729 -9.90(-1.87%)
Jul 20, 2018 529.33 532.48 516.72 529.90 692 +9.70(+1.86%)
Jul 19, 2018 523.00 523.52 515.00 520.20 201 -5.80(-1.10%)
Jul 18, 2018 520.06 530.51 520.06 526.00 377 -10.33(-1.93%)
Jul 17, 2018 524.35 536.33 524.35 536.33 895 -12.67(-2.31%)
Jul 16, 2018 551.96 551.96 537.00 549.00 649 +0.30(+0.05%)
Jul 13, 2018 534.39 550.00 534.39 548.70 1,212 +14.69(+2.75%)
Jul 12, 2018 539.96 539.96 526.64 534.01 902 -7.34(-1.36%)
Jul 11, 2018 545.48 545.48 533.00 541.35 515 -12.15(-2.20%)
Jul 10, 2018 537.35 557.87 537.35 553.50 428 +20.00(+3.75%)
Jul 09, 2018 532.20 545.25 532.00 533.50 545 +1.50(+0.28%)
Jul 06, 2018 526.50 541.70 526.50 532.00 659 +7.15(+1.36%)
Jul 05, 2018 514.17 539.00 514.17 524.85 634 -30.15(-5.43%)
Jul 03, 2018 555.00 555.00 555.00 0 +4.68(+0.85%)
Jul 02, 2018 559.80 559.80 544.54 550.32 1,246 -15.68(-2.77%)
Jun 29, 2018 572.16 572.16 565.00 566.00 320 -3.00(-0.53%)
Jun 28, 2018 575.75 578.00 565.00 569.00 425 -13.00(-2.23%)
Jun 27, 2018 583.35 589.44 577.25 582.00 289 +4.00(+0.69%)
Jun 26, 2018 585.12 585.16 571.32 578.00 927 -13.00(-2.20%)
Jun 25, 2018 604.00 609.00 580.13 591.00 1,040 -19.00(-3.11%)
Jun 22, 2018 583.00 622.87 583.00 610.00 458 +19.00(+3.21%)
Jun 21, 2018 586.04 601.02 586.04 591.00 486 -5.00(-0.84%)
Jun 20, 2018 598.16 598.16 590.00 596.00 936 -1.33(-0.22%)
Jun 19, 2018 590.00 607.97 590.00 597.33 715 -13.19(-2.16%)
Jun 18, 2018 611.54 611.54 593.47 610.52 723 +0.52(+0.09%)
Jun 15, 2018 592.04 592.04 610.00 1,118 +17.96(+3.03%)
Jun 14, 2018 606.93 606.93 592.04 592.04 834 -18.69(-3.06%)
Jun 13, 2018 618.08 619.00 607.22 610.73 370 -6.27(-1.02%)
Jun 12, 2018 617.00 617.00 608.50 617.00 603 +0.00(+0.00%)
Jun 11, 2018 603.94 617.00 603.94 617.00 343 +3.01(+0.49%)
Jun 08, 2018 599.22 616.00 599.22 613.99 558 +10.65(+1.77%)
Jun 07, 2018 603.23 614.61 603.23 603.34 490 -3.10(-0.51%)
Jun 06, 2018 609.64 609.64 602.00 606.44 398 -7.03(-1.15%)
Jun 05, 2018 606.00 619.00 606.00 613.47 1,589 -3.53(-0.57%)
Jun 04, 2018 623.00 623.00 614.01 617.00 460 -6.00(-0.96%)
Jun 01, 2018 632.56 632.56 615.04 623.00 409 +8.27(+1.35%)
May 31, 2018 615.00 623.45 610.00 614.73 2,347 +4.73(+0.77%)
May 30, 2018 610.00 612.00 603.00 610.00 1,477 +1.00(+0.16%)
May 29, 2018 611.96 611.96 608.99 609.00 291 +0.00(+0.00%)
May 25, 2018 609.00 609.00 609.00 0 +0.00(+0.00%)
May 24, 2018 608.95 618.00 608.95 609.00 721 -14.00(-2.25%)
May 23, 2018 608.07 626.13 608.07 623.00 442 +8.00(+1.30%)
May 22, 2018 627.70 627.70 609.15 615.00 221 -3.20(-0.52%)
May 21, 2018 622.69 622.69 610.00 618.20 138 +0.20(+0.03%)
May 18, 2018 621.52 625.22 607.00 618.00 826 -2.00(-0.32%)
May 17, 2018 626.00 626.00 612.00 620.00 405 -0.18(-0.03%)
May 16, 2018 622.75 622.86 613.96 620.18 456 +4.69(+0.76%)
May 15, 2018 621.00 621.00 614.97 615.49 1,519 -10.51(-1.68%)
May 14, 2018 630.00 635.25 626.00 626.00 365 -3.50(-0.56%)
May 11, 2018 615.39 630.00 615.39 629.50 1,141 +5.15(+0.82%)
May 10, 2018 625.00 625.00 609.26 624.35 319 +13.35(+2.18%)
May 09, 2018 613.79 613.79 595.65 611.00 397 -9.85(-1.59%)
May 08, 2018 621.07 621.07 610.00 620.85 2,682 +7.85(+1.28%)
May 07, 2018 623.40 623.40 612.11 613.00 416 -22.50(-3.54%)
May 04, 2018 614.00 635.50 614.00 635.50 451 +12.12(+1.94%)
May 03, 2018 623.50 628.10 620.00 623.38 250 -3.62(-0.58%)
May 02, 2018 610.93 629.55 610.93 627.00 691 +10.49(+1.70%)
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.