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

Keyence Corp (OP:KYCCF)

435.07 +5.07 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2025 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 (%)
May 09, 2025 400.00 480.00 400.00 435.07 5,281 +5.07(+1.18%)
May 08, 2025 429.00 479.99 427.25 430.00 3,866 -9.60(-2.18%)
May 07, 2025 445.60 448.00 439.60 439.60 2,201 +24.85(+5.99%)
May 06, 2025 467.50 475.00 414.15 414.75 3,094 -33.25(-7.42%)
May 05, 2025 408.00 448.00 407.55 448.00 5,287 +11.74(+2.69%)
May 02, 2025 449.75 449.75 425.00 436.26 2,065 +9.76(+2.29%)
May 01, 2025 419.00 449.00 418.21 426.50 3,486 +2.75(+0.65%)
Apr 30, 2025 425.18 448.00 408.00 423.75 1,371 -6.10(-1.42%)
Apr 29, 2025 421.00 447.00 417.05 429.85 2,007 +8.85(+2.10%)
Apr 28, 2025 448.00 480.00 416.05 421.00 2,070 +0.00(+0.00%)
Apr 25, 2025 442.75 467.50 385.00 421.00 23,676 +2.75(+0.66%)
Apr 24, 2025 421.90 457.60 410.20 418.25 2,726 +5.85(+1.42%)
Apr 23, 2025 426.50 448.00 405.00 412.40 1,754 +7.36(+1.82%)
Apr 22, 2025 426.00 452.99 399.00 405.04 2,954 -0.77(-0.19%)
Apr 21, 2025 409.93 423.00 405.05 405.81 5,873 +6.20(+1.55%)
Apr 17, 2025 419.50 427.00 395.00 399.61 2,927 -8.89(-2.18%)
Apr 16, 2025 412.00 425.00 381.00 408.50 3,156 +7.45(+1.86%)
Apr 15, 2025 395.87 440.74 340.00 401.05 6,540 +12.00(+3.08%)
Apr 14, 2025 432.27 432.27 388.00 389.05 6,224 +5.05(+1.32%)
Apr 11, 2025 383.00 406.00 370.35 384.00 4,611 -0.70(-0.18%)
Apr 10, 2025 367.15 418.99 310.00 384.70 8,304 -3.54(-0.91%)
Apr 09, 2025 389.52 399.30 355.00 388.24 9,180 +31.54(+8.84%)
Apr 08, 2025 411.50 411.50 351.50 356.70 9,809 +1.70(+0.48%)
Apr 07, 2025 368.00 380.00 337.50 355.00 9,482 +2.20(+0.62%)
Apr 04, 2025 376.50 382.90 350.90 352.80 5,008 -21.04(-5.63%)
Apr 03, 2025 385.40 389.00 370.05 373.84 4,449 -12.20(-3.16%)
Apr 02, 2025 424.75 436.70 379.00 386.04 2,835 -0.46(-0.12%)
Apr 01, 2025 426.00 426.00 383.75 386.50 2,970 -13.78(-3.44%)
Mar 31, 2025 399.68 412.80 369.20 400.28 3,800 +8.78(+2.24%)
Mar 28, 2025 401.90 416.87 391.50 391.50 2,164 -13.00(-3.21%)
Mar 27, 2025 390.20 500.83 390.20 404.50 3,482 +1.35(+0.33%)
Mar 26, 2025 414.75 430.50 399.00 403.15 2,565 -2.35(-0.58%)
Mar 25, 2025 407.65 430.79 384.50 405.50 1,620 -3.60(-0.88%)
Mar 24, 2025 437.09 437.09 400.00 409.10 3,026 +1.12(+0.27%)
Mar 21, 2025 410.57 416.86 402.25 407.98 2,707 -3.26(-0.79%)
Mar 20, 2025 403.55 429.45 400.00 411.25 1,588 +4.05(+0.99%)
Mar 19, 2025 426.00 426.00 399.40 407.20 3,399 +0.65(+0.16%)
Mar 18, 2025 414.80 428.29 385.00 406.55 2,114 -4.55(-1.11%)
Mar 17, 2025 406.95 426.70 401.01 411.10 3,288 -1.40(-0.34%)
Mar 14, 2025 421.12 436.00 407.00 412.50 3,342 +10.52(+2.62%)
Mar 13, 2025 392.93 415.00 318.35 401.98 2,258 -10.78(-2.61%)
Mar 12, 2025 448.69 448.69 398.00 412.76 30,534 -8.52(-2.02%)
Mar 11, 2025 428.81 456.50 401.11 421.28 2,367 +30.23(+7.73%)
Mar 10, 2025 425.00 439.00 354.50 391.05 4,181 -8.95(-2.24%)
Mar 07, 2025 424.60 440.00 398.20 400.00 2,635 -9.50(-2.32%)
Mar 06, 2025 420.55 420.55 402.00 409.50 2,012 -10.04(-2.39%)
Mar 05, 2025 406.66 448.00 401.00 419.54 2,862 +14.14(+3.49%)
Mar 04, 2025 405.38 420.07 399.00 405.39 1,768 +13.00(+3.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.