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

Keyence Corp (OP: KYCCF )

469.70 +5.49 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2017 451.17 455.00 451.13 454.00 364 +9.30(+2.09%)
May 30, 2017 444.00 445.00 444.00 444.70 331 +7.51(+1.72%)
May 26, 2017 438.19 439.60 436.00 437.19 366 +0.89(+0.20%)
May 25, 2017 435.12 436.35 434.25 436.30 1,422 +0.27(+0.06%)
May 24, 2017 434.63 436.54 431.11 436.03 441 -1.87(-0.43%)
May 23, 2017 438.00 439.00 436.42 437.90 855 -0.10(-0.02%)
May 22, 2017 436.20 438.00 435.27 438.00 190 +6.22(+1.44%)
May 19, 2017 433.94 435.90 430.50 431.78 192 -2.67(-0.61%)
May 18, 2017 436.15 438.00 434.44 434.45 347 -0.29(-0.07%)
May 17, 2017 431.84 434.79 430.43 434.74 352 +4.29(+1.00%)
May 16, 2017 430.04 430.50 429.76 430.45 275 +1.45(+0.34%)
May 15, 2017 429.82 429.82 427.67 429.00 374 +5.62(+1.33%)
May 12, 2017 421.31 424.77 421.27 423.38 218 +0.20(+0.05%)
May 11, 2017 423.89 424.78 421.59 423.19 340 -1.31(-0.31%)
May 10, 2017 424.74 424.78 422.43 424.50 268 +7.04(+1.69%)
May 09, 2017 420.50 420.50 417.10 417.46 459 -1.33(-0.32%)
May 08, 2017 419.55 422.00 418.79 418.79 355 +8.29(+2.02%)
May 05, 2017 410.00 410.50 409.74 410.50 626 +2.05(+0.50%)
May 04, 2017 409.50 410.00 407.33 408.45 2,542 -0.05(-0.01%)
May 03, 2017 407.00 409.61 406.50 408.50 4,268 +1.50(+0.37%)
May 02, 2017 407.96 409.26 406.99 407.00 514 -3.74(-0.91%)
May 01, 2017 408.74 411.14 407.39 410.74 298 +9.65(+2.41%)
Apr 28, 2017 404.00 404.05 401.09 401.09 238 -0.68(-0.17%)
Apr 27, 2017 397.81 401.79 397.81 401.77 1,433 +3.81(+0.96%)
Apr 26, 2017 395.14 398.64 395.14 397.96 233 +1.40(+0.35%)
Apr 25, 2017 400.06 400.06 396.56 396.56 242 -4.85(-1.21%)
Apr 24, 2017 401.78 402.18 399.50 401.41 535 +3.20(+0.80%)
Apr 21, 2017 400.19 401.24 398.21 398.21 396 -2.77(-0.69%)
Apr 20, 2017 401.98 402.93 400.59 400.98 207 +1.85(+0.46%)
Apr 19, 2017 401.56 402.81 399.13 399.13 184 +0.75(+0.19%)
Apr 18, 2017 398.33 399.99 396.77 398.38 543 -2.12(-0.53%)
Apr 17, 2017 403.01 403.01 398.07 400.50 455 +5.35(+1.35%)
Apr 13, 2017 395.27 395.44 395.10 395.15 299 -3.85(-0.96%)
Apr 12, 2017 396.48 399.45 396.48 399.00 226 +0.60(+0.15%)
Apr 11, 2017 398.15 399.27 397.69 398.40 102 -2.71(-0.68%)
Apr 10, 2017 400.05 401.11 398.89 401.11 188 +2.75(+0.69%)
Apr 07, 2017 401.81 401.81 398.34 398.36 1,179 -1.57(-0.39%)
Apr 06, 2017 401.50 401.50 398.60 399.93 2,410 -7.19(-1.77%)
Apr 05, 2017 407.95 407.95 406.00 407.12 476 +2.62(+0.65%)
Apr 04, 2017 401.97 406.22 401.97 404.50 321 +2.99(+0.74%)
Apr 03, 2017 400.00 403.43 399.60 401.51 510 -0.78(-0.19%)
Mar 31, 2017 400.00 402.54 400.00 402.29 513 +0.29(+0.07%)
Mar 30, 2017 403.21 403.21 402.00 402.00 303 -1.01(-0.25%)
Mar 29, 2017 403.01 405.90 403.01 403.01 147 -3.00(-0.74%)
Mar 28, 2017 407.28 407.66 404.41 406.01 214 +9.21(+2.32%)
Mar 27, 2017 398.94 399.31 395.69 396.80 753 -7.20(-1.78%)
Mar 24, 2017 392.28 405.78 392.28 404.00 377 +0.04(+0.01%)
Mar 23, 2017 399.19 405.00 396.84 403.96 276 +0.76(+0.19%)
Mar 22, 2017 399.31 403.23 399.31 403.20 252 +7.43(+1.88%)
Mar 21, 2017 400.07 402.88 395.77 395.77 617 -2.23(-0.56%)
Mar 20, 2017 399.43 399.97 398.00 398.00 150 +0.00(+0.00%)
Mar 17, 2017 398.52 399.44 398.00 398.00 281 -0.01(-0.00%)
Mar 16, 2017 398.58 399.83 398.00 398.01 308 +6.10(+1.56%)
Mar 15, 2017 390.87 398.00 390.82 391.91 557 -2.56(-0.65%)
Mar 14, 2017 394.35 396.01 392.65 394.48 410 -2.79(-0.70%)
Mar 13, 2017 395.51 398.86 395.51 397.27 554 +4.22(+1.07%)
Mar 10, 2017 390.22 393.75 390.22 393.05 379 +4.37(+1.12%)
Mar 09, 2017 385.07 388.68 382.64 388.68 613 +3.58(+0.93%)
Mar 08, 2017 387.09 388.69 385.10 385.10 894 -6.30(-1.61%)
Mar 07, 2017 387.79 391.44 387.79 391.40 402 +1.90(+0.49%)
Mar 06, 2017 389.54 392.38 388.50 389.50 547 +0.13(+0.03%)
Mar 03, 2017 388.17 389.39 388.17 389.37 196 -0.35(-0.09%)
Mar 02, 2017 390.11 393.20 389.72 389.72 257 +0.47(+0.12%)
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.