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 (%)
Sep 30, 2011 272.50 272.50 270.19 270.19 22 -11.61(-4.12%)
Sep 29, 2011 283.00 283.00 281.80 281.80 162 -2.70(-0.95%)
Sep 28, 2011 282.00 284.50 282.00 284.50 31 +11.49(+4.21%)
Sep 27, 2011 277.49 277.49 273.01 273.01 53 +7.01(+2.64%)
Sep 26, 2011 258.67 266.00 258.67 266.00 27 +0.50(+0.19%)
Sep 23, 2011 258.00 265.50 258.00 265.50 17 +3.00(+1.14%)
Sep 22, 2011 256.01 262.50 256.01 262.50 29 -7.00(-2.60%)
Sep 21, 2011 263.51 269.50 263.51 269.50 41 +1.19(+0.44%)
Sep 20, 2011 263.00 268.31 263.00 268.31 96 +9.31(+3.59%)
Sep 19, 2011 258.00 259.00 258.00 259.00 122 -7.89(-2.96%)
Sep 16, 2011 264.79 266.89 263.51 266.89 94 +7.89(+3.05%)
Sep 15, 2011 258.89 262.50 258.89 259.00 108 +6.00(+2.37%)
Sep 14, 2011 250.14 255.60 250.14 253.00 56 -3.00(-1.17%)
Sep 13, 2011 256.00 256.00 251.53 256.00 35 +10.99(+4.49%)
Sep 12, 2011 245.01 245.01 245.01 245.01 33 -2.29(-0.93%)
Sep 09, 2011 251.02 251.02 247.30 247.30 127 -13.70(-5.25%)
Sep 08, 2011 258.50 261.00 258.50 261.00 10 +3.00(+1.16%)
Sep 07, 2011 258.00 258.00 258.00 258.00 13 +11.00(+4.45%)
Sep 06, 2011 247.00 247.00 247.00 247.00 10 -13.00(-5.00%)
Sep 02, 2011 266.58 266.58 260.00 260.00 256 -7.70(-2.88%)
Sep 01, 2011 266.95 267.72 266.95 267.70 13 +1.06(+0.40%)
Aug 31, 2011 266.00 266.64 266.00 266.64 75 +3.00(+1.14%)
Aug 30, 2011 260.56 263.64 260.56 263.64 73 +7.64(+2.98%)
Aug 29, 2011 256.00 256.00 256.00 256.00 11 -2.90(-1.12%)
Aug 26, 2011 255.50 258.90 255.50 258.90 69 +11.40(+4.61%)
Aug 25, 2011 249.59 249.59 247.50 247.50 47 -3.01(-1.20%)
Aug 24, 2011 253.00 253.00 250.51 250.51 28 -4.49(-1.76%)
Aug 23, 2011 257.82 257.82 253.50 255.00 109 +2.00(+0.79%)
Aug 22, 2011 256.94 256.94 253.00 253.00 121 -8.98(-3.43%)
Aug 19, 2011 257.18 261.98 256.79 261.98 67 -5.02(-1.88%)
Aug 18, 2011 263.00 267.00 261.00 267.00 7 -8.00(-2.91%)
Aug 17, 2011 277.00 280.00 275.00 275.00 47 +0.16(+0.06%)
Aug 16, 2011 274.84 274.84 274.84 274.84 18 -1.50(-0.54%)
Aug 15, 2011 274.50 276.34 274.00 276.34 65 +8.84(+3.30%)
Aug 12, 2011 267.50 267.50 267.50 267.50 2 -6.00(-2.19%)
Aug 11, 2011 263.47 273.50 263.47 273.50 75 +13.00(+4.99%)
Aug 10, 2011 259.00 260.50 259.00 260.50 4 -14.96(-5.43%)
Aug 09, 2011 266.50 275.46 257.50 275.46 34 +18.26(+7.10%)
Aug 08, 2011 265.20 269.00 257.20 257.20 12 -12.30(-4.56%)
Aug 05, 2011 264.50 270.00 263.00 269.50 44 +8.00(+3.06%)
Aug 04, 2011 261.50 261.50 261.50 261.50 2 -16.50(-5.94%)
Aug 03, 2011 277.48 278.00 277.48 278.00 88 -5.31(-1.87%)
Aug 02, 2011 287.00 287.00 283.31 283.31 164 -0.69(-0.24%)
Aug 01, 2011 291.00 291.00 283.00 284.00 263 +0.00(+0.00%)
Jul 29, 2011 283.91 284.00 279.50 284.00 863 +4.00(+1.43%)
Jul 28, 2011 280.00 280.00 280.00 280.00 5 -3.84(-1.35%)
Jul 27, 2011 287.36 287.36 283.84 283.84 121 -3.16(-1.10%)
Jul 26, 2011 289.00 289.00 287.00 287.00 107 +2.92(+1.03%)
Jul 25, 2011 284.08 284.08 284.08 284.08 2 -6.42(-2.21%)
Jul 22, 2011 290.50 290.50 286.50 290.50 2 +4.00(+1.40%)
Jul 21, 2011 286.50 286.50 286.50 286.50 3 +3.00(+1.06%)
Jul 20, 2011 279.00 283.50 279.00 283.50 9 +4.99(+1.79%)
Jul 19, 2011 278.51 278.51 278.51 278.51 4 +0.51(+0.18%)
Jul 18, 2011 276.11 278.00 276.11 278.00 4 -2.53(-0.90%)
Jul 15, 2011 280.53 280.53 280.53 280.53 22 +4.54(+1.64%)
Jul 14, 2011 280.00 280.00 275.99 275.99 3 -6.01(-2.13%)
Jul 13, 2011 282.00 282.00 282.00 282.00 10 +3.50(+1.26%)
Jul 12, 2011 275.50 278.50 275.50 278.50 93 +2.00(+0.72%)
Jul 11, 2011 275.50 276.50 275.50 276.50 17 -2.00(-0.72%)
Jul 08, 2011 277.58 278.50 277.58 278.50 39 +1.56(+0.56%)
Jul 07, 2011 276.94 276.94 276.94 276.94 28 -1.06(-0.38%)
Jul 06, 2011 281.93 281.93 278.00 278.00 9 +2.50(+0.91%)
Jul 05, 2011 275.50 275.50 275.50 275.50 1 -6.50(-2.30%)
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.