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 28, 2021 501.30 502.55 490.00 499.96 2,232 +13.63(+2.80%)
May 27, 2021 483.05 505.00 483.00 486.33 2,423 -0.58(-0.12%)
May 26, 2021 491.21 492.79 480.01 486.91 1,938 +6.16(+1.28%)
May 25, 2021 475.70 488.75 475.70 480.75 2,842 -4.59(-0.95%)
May 24, 2021 478.00 499.23 469.89 485.34 2,295 -7.59(-1.54%)
May 21, 2021 497.87 499.95 479.15 492.93 3,116 +5.49(+1.13%)
May 20, 2021 493.64 496.27 470.00 487.44 3,501 +12.43(+2.62%)
May 19, 2021 470.00 491.67 470.00 475.01 12,160 +0.51(+0.11%)
May 18, 2021 500.00 500.00 470.00 474.50 15,073 -1.76(-0.37%)
May 17, 2021 480.00 489.40 462.10 476.26 3,090 +2.26(+0.48%)
May 14, 2021 483.43 483.43 470.00 474.00 4,272 -5.91(-1.23%)
May 13, 2021 470.08 488.20 470.00 479.91 7,542 +9.86(+2.10%)
May 12, 2021 484.92 484.92 470.05 470.05 2,932 -11.95(-2.48%)
May 11, 2021 466.71 491.08 466.71 482.00 6,862 -10.70(-2.17%)
May 10, 2021 507.34 507.34 481.70 492.70 1,651 +3.05(+0.62%)
May 07, 2021 502.66 502.66 483.40 489.65 2,123 -0.34(-0.07%)
May 06, 2021 501.64 505.00 471.40 489.99 2,929 +2.00(+0.41%)
May 05, 2021 495.95 498.00 477.56 487.99 2,049 +5.44(+1.13%)
May 04, 2021 483.10 483.70 477.71 482.55 2,922 -6.13(-1.25%)
May 03, 2021 473.89 494.17 473.89 488.68 3,003 +5.83(+1.21%)
Apr 30, 2021 494.99 497.91 474.50 482.85 2,500 +18.85(+4.06%)
Apr 29, 2021 474.30 476.50 462.60 464.00 3,126 +0.59(+0.13%)
Apr 28, 2021 472.73 475.48 462.10 463.41 2,836 -2.84(-0.61%)
Apr 27, 2021 478.60 482.00 462.10 466.25 3,320 -23.75(-4.85%)
Apr 26, 2021 500.00 500.00 480.00 490.00 2,915 +9.80(+2.04%)
Apr 23, 2021 479.00 495.20 476.00 480.20 3,200 -1.80(-0.37%)
Apr 22, 2021 494.80 497.00 475.00 482.00 2,898 +11.00(+2.34%)
Apr 21, 2021 465.75 475.65 456.45 471.00 2,708 +7.45(+1.61%)
Apr 20, 2021 480.10 483.50 449.50 463.55 2,434 -6.74(-1.43%)
Apr 19, 2021 491.05 494.50 470.27 470.29 2,241 -4.79(-1.01%)
Apr 16, 2021 493.00 493.00 470.00 475.08 6,500 -0.91(-0.19%)
Apr 15, 2021 485.60 489.00 470.00 475.99 3,824 -4.01(-0.84%)
Apr 14, 2021 488.55 488.55 465.00 480.00 2,198 +14.50(+3.11%)
Apr 13, 2021 460.00 478.00 460.00 465.50 2,283 -5.42(-1.15%)
Apr 12, 2021 479.60 479.60 460.00 470.92 2,111 -4.37(-0.92%)
Apr 09, 2021 467.55 477.00 467.00 475.29 6,700 +4.70(+1.00%)
Apr 08, 2021 482.60 486.00 452.00 470.59 3,936 +8.59(+1.86%)
Apr 07, 2021 476.50 476.50 455.00 462.00 3,171 -8.00(-1.70%)
Apr 06, 2021 480.65 483.75 450.50 470.00 2,400 -12.19(-2.53%)
Apr 05, 2021 488.31 488.31 459.64 482.19 3,610 +7.69(+1.62%)
Apr 01, 2021 467.99 474.50 455.50 474.50 4,000 +8.75(+1.88%)
Mar 31, 2021 467.15 470.50 437.00 465.75 4,012 -6.24(-1.32%)
Mar 30, 2021 484.10 484.10 453.50 471.99 3,256 -0.17(-0.04%)
Mar 29, 2021 495.98 500.50 470.00 472.16 2,952 +6.66(+1.43%)
Mar 26, 2021 482.50 482.50 456.02 465.50 5,800 -13.79(-2.88%)
Mar 25, 2021 485.60 489.00 455.00 479.29 3,726 +23.73(+5.21%)
Mar 24, 2021 471.19 474.00 454.01 455.56 3,446 -7.04(-1.52%)
Mar 23, 2021 476.15 479.50 448.00 462.60 2,875 -2.95(-0.63%)
Mar 22, 2021 463.00 467.80 461.00 465.55 2,301 -13.45(-2.81%)
Mar 19, 2021 499.50 499.50 468.00 479.00 4,400 +12.00(+2.57%)
Mar 18, 2021 481.45 483.30 454.00 467.00 2,764 +3.59(+0.77%)
Mar 17, 2021 475.10 478.50 456.00 463.41 3,058 +6.16(+1.35%)
Mar 16, 2021 474.00 474.00 440.50 457.25 6,643 -1.24(-0.27%)
Mar 15, 2021 466.65 470.00 448.01 458.49 8,333 -6.51(-1.40%)
Mar 12, 2021 473.40 478.50 440.00 465.00 3,800 +18.09(+4.05%)
Mar 11, 2021 453.25 456.00 440.00 446.91 3,726 -4.29(-0.95%)
Mar 10, 2021 470.00 470.00 450.23 451.20 2,999 -13.30(-2.86%)
Mar 09, 2021 465.00 465.00 450.00 464.50 3,250 -3.75(-0.80%)
Mar 08, 2021 473.60 473.60 446.00 468.25 4,367 -6.59(-1.39%)
Mar 05, 2021 490.00 492.50 465.65 474.84 5,100 +14.84(+3.23%)
Mar 04, 2021 465.00 479.00 445.00 460.00 4,082 -10.48(-2.23%)
Mar 03, 2021 485.60 489.00 455.00 470.48 6,148 -9.52(-1.98%)
Mar 02, 2021 483.30 488.00 477.01 480.00 7,582 +2.00(+0.42%)
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.