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

Keyence Corp (OP: KYCCF )

449.99 +11.59 (+2.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Jul 31, 2017 463.95 463.95 459.00 459.50 3,188 -4.50(-0.97%)
Jul 28, 2017 464.24 464.24 458.45 464.00 329 -3.00(-0.64%)
Jul 27, 2017 465.50 476.00 465.50 467.00 3,088 +14.09(+3.11%)
Jul 26, 2017 450.38 453.00 449.18 452.91 552 -13.79(-2.95%)
Jul 25, 2017 464.08 466.70 461.04 466.70 1,767 +3.81(+0.82%)
Jul 24, 2017 462.71 462.89 460.60 462.89 560 -3.71(-0.80%)
Jul 21, 2017 464.26 466.60 461.65 466.60 537 +10.12(+2.22%)
Jul 20, 2017 456.13 458.21 456.13 456.48 306 +6.11(+1.36%)
Jul 19, 2017 450.75 450.75 450.00 450.38 366 +3.88(+0.87%)
Jul 18, 2017 447.14 448.37 445.91 446.50 585 +6.00(+1.36%)
Jul 17, 2017 442.81 445.00 440.50 440.50 226 -2.90(-0.65%)
Jul 14, 2017 443.18 443.40 441.00 443.40 405 +0.93(+0.21%)
Jul 13, 2017 443.03 443.03 441.26 442.47 383 +2.54(+0.58%)
Jul 12, 2017 440.50 440.50 439.50 439.93 197 +2.65(+0.61%)
Jul 11, 2017 435.77 437.28 434.26 437.28 286 +8.28(+1.93%)
Jul 10, 2017 427.65 432.50 427.65 429.00 332 -2.55(-0.59%)
Jul 07, 2017 429.55 433.43 429.55 431.55 233 -0.45(-0.10%)
Jul 06, 2017 434.24 434.24 432.00 432.00 339 -2.58(-0.59%)
Jul 05, 2017 430.68 434.58 430.68 434.58 286 -0.93(-0.21%)
Jul 03, 2017 434.27 438.37 434.00 435.51 697 -6.74(-1.52%)
Jun 30, 2017 442.10 442.25 439.00 442.25 594 -5.75(-1.28%)
Jun 29, 2017 448.38 449.60 443.65 448.00 675 +1.50(+0.34%)
Jun 28, 2017 445.18 453.00 443.44 446.50 570 -6.50(-1.43%)
Jun 27, 2017 453.00 453.00 450.55 453.00 439 -6.16(-1.34%)
Jun 26, 2017 457.07 459.50 457.03 459.16 407 +3.40(+0.75%)
Jun 23, 2017 455.69 458.00 453.83 455.76 1,056 +3.06(+0.68%)
Jun 22, 2017 452.96 452.98 451.86 452.70 274 -1.18(-0.26%)
Jun 21, 2017 453.88 453.88 452.35 453.88 518 +2.71(+0.60%)
Jun 20, 2017 450.46 451.34 449.25 451.17 330 +4.17(+0.93%)
Jun 19, 2017 445.68 447.00 445.68 447.00 239 +5.50(+1.25%)
Jun 16, 2017 441.31 441.50 440.68 441.50 322 -0.04(-0.01%)
Jun 15, 2017 441.04 445.00 441.04 441.54 209 -3.21(-0.72%)
Jun 14, 2017 445.89 446.50 443.01 444.75 773 +2.75(+0.62%)
Jun 13, 2017 441.69 443.74 440.76 442.00 391 -4.50(-1.01%)
Jun 12, 2017 444.94 446.75 442.89 446.50 926 -7.47(-1.65%)
Jun 09, 2017 452.61 456.50 452.61 453.97 232 -4.28(-0.93%)
Jun 08, 2017 458.40 458.40 458.12 458.25 291 -2.83(-0.61%)
Jun 07, 2017 462.84 464.00 460.64 461.08 332 -2.92(-0.63%)
Jun 06, 2017 465.16 465.16 461.83 464.00 328 -3.00(-0.64%)
Jun 05, 2017 466.02 467.00 465.88 467.00 535 +10.73(+2.35%)
Jun 02, 2017 455.00 456.70 454.76 456.27 956 +1.87(+0.41%)
Jun 01, 2017 455.00 455.00 454.00 454.40 1,059 +0.40(+0.09%)
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%)
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.