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 28, 2012 252.50 252.50 252.50 252.50 6 -3.00(-1.17%)
Sep 26, 2012 255.50 255.50 255.50 0 -0.55(-0.21%)
Sep 25, 2012 262.00 262.00 255.58 256.05 57 +1.05(+0.41%)
Sep 24, 2012 260.50 260.50 255.00 255.00 45 -2.00(-0.78%)
Sep 21, 2012 257.00 257.00 257.00 257.00 10 -6.00(-2.28%)
Sep 20, 2012 263.00 263.00 263.00 263.00 45 -0.50(-0.19%)
Sep 19, 2012 263.50 263.50 263.50 263.50 122 +3.00(+1.15%)
Sep 18, 2012 260.50 260.50 260.50 260.50 7 -2.48(-0.94%)
Sep 17, 2012 262.93 262.98 262.93 262.98 34 -1.02(-0.39%)
Sep 14, 2012 259.50 264.26 259.50 264.00 19 +2.50(+0.96%)
Sep 12, 2012 261.50 261.50 261.50 0 -2.00(-0.76%)
Sep 11, 2012 263.50 263.50 263.50 263.50 7 +10.06(+3.97%)
Sep 07, 2012 253.44 253.44 253.44 0 -4.56(-1.77%)
Sep 06, 2012 258.00 258.00 258.00 258.00 76 +4.50(+1.78%)
Sep 05, 2012 257.50 257.50 253.50 253.50 108 -10.05(-3.81%)
Aug 30, 2012 263.55 263.55 263.55 0 -4.95(-1.84%)
Aug 28, 2012 268.50 268.50 268.50 0 +4.00(+1.51%)
Aug 27, 2012 264.50 264.50 264.50 264.50 48 -1.00(-0.38%)
Aug 24, 2012 264.50 265.50 264.50 265.50 299 +2.50(+0.95%)
Aug 22, 2012 263.00 263.00 263.00 0 -7.00(-2.59%)
Aug 21, 2012 266.00 270.00 266.00 270.00 75 +6.00(+2.27%)
Aug 20, 2012 264.00 264.00 264.00 264.00 1 -1.95(-0.73%)
Aug 17, 2012 265.95 265.95 265.95 265.95 9 +7.95(+3.08%)
Aug 16, 2012 258.00 258.00 258.00 258.00 14 -4.50(-1.71%)
Aug 14, 2012 262.50 262.50 262.50 100 +6.50(+2.54%)
Aug 11, 2012 256.00 256.00 256.00 0 +0.00(+0.00%)
Aug 10, 2012 256.00 256.00 256.00 256.00 8 -1.50(-0.58%)
Aug 09, 2012 257.00 257.50 257.00 257.50 214 +5.50(+2.18%)
Aug 08, 2012 251.50 252.00 251.50 252.00 48 -1.50(-0.59%)
Aug 07, 2012 253.50 253.50 253.50 253.50 16 +2.00(+0.80%)
Aug 06, 2012 251.50 251.50 251.50 251.50 16 +8.50(+3.50%)
Aug 03, 2012 243.00 243.00 243.00 243.00 35 -0.50(-0.21%)
Aug 02, 2012 243.50 243.50 243.50 243.50 2 -1.50(-0.61%)
Aug 01, 2012 245.00 245.00 245.00 245.00 58 -3.95(-1.59%)
Jul 30, 2012 248.95 248.95 248.95 0 -0.29(-0.12%)
Jul 27, 2012 248.50 249.24 248.50 249.24 60 +0.24(+0.10%)
Jul 26, 2012 249.00 249.00 249.00 249.00 135 +6.50(+2.68%)
Jul 25, 2012 242.50 242.50 242.50 242.50 31 +2.32(+0.97%)
Jul 24, 2012 242.00 242.00 240.17 240.18 31 -1.37(-0.57%)
Jul 23, 2012 241.55 241.55 241.55 241.55 27 +0.55(+0.23%)
Jul 16, 2012 241.00 241.00 241.00 0 +4.00(+1.69%)
Jul 12, 2012 237.00 237.00 237.00 0 +0.00(+0.00%)
Jul 10, 2012 237.00 237.00 237.00 237.00 0 -8.95(-3.64%)
Jul 09, 2012 245.95 245.95 245.95 245.95 35 -3.55(-1.42%)
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.