Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keyence Corp (OP: KYCCF )

439.00 -29.00 (-6.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jan 31, 2024 442.00 455.00 442.00 442.59 2,755 -13.91(-3.05%)
Jan 30, 2024 442.00 469.00 442.00 456.50 2,248 -1.50(-0.33%)
Jan 29, 2024 435.00 460.00 435.00 458.00 3,086 +5.00(+1.10%)
Jan 26, 2024 464.00 464.00 435.00 453.00 1,855 +9.00(+2.03%)
Jan 25, 2024 463.00 463.00 433.00 444.00 2,030 -5.00(-1.11%)
Jan 24, 2024 456.00 459.50 433.00 449.00 2,431 +2.93(+0.66%)
Jan 23, 2024 463.00 463.00 433.00 446.07 1,572 -5.43(-1.20%)
Jan 22, 2024 466.50 466.50 436.00 451.50 2,980 +1.75(+0.39%)
Jan 19, 2024 435.30 456.50 435.30 449.75 1,959 -0.25(-0.06%)
Jan 18, 2024 458.53 458.53 441.00 450.00 2,184 +1.07(+0.24%)
Jan 17, 2024 452.40 452.40 441.75 448.93 2,458 -5.07(-1.12%)
Jan 16, 2024 461.00 461.95 439.85 454.00 3,516 -7.40(-1.60%)
Jan 12, 2024 462.00 467.85 460.59 461.40 3,004 +7.10(+1.56%)
Jan 11, 2024 439.30 459.21 439.30 454.30 4,555 +7.59(+1.70%)
Jan 10, 2024 429.50 459.00 429.50 446.71 1,795 +18.71(+4.37%)
Jan 09, 2024 414.00 442.00 414.00 428.00 1,924 +6.00(+1.42%)
Jan 08, 2024 402.50 424.87 402.50 422.00 8,458 +5.35(+1.28%)
Jan 05, 2024 414.50 422.17 401.00 416.65 4,846 -2.46(-0.59%)
Jan 04, 2024 432.00 432.00 415.00 419.11 4,137 -6.18(-1.45%)
Jan 03, 2024 419.50 440.00 419.50 425.29 3,115 -6.96(-1.61%)
Jan 02, 2024 423.50 447.36 423.50 432.25 4,274 -3.75(-0.86%)
Dec 29, 2023 423.50 442.00 423.50 436.00 1,661 -6.00(-1.36%)
Dec 28, 2023 429.00 453.00 429.00 442.00 1,761 +1.91(+0.43%)
Dec 27, 2023 424.50 456.95 424.50 440.09 2,446 +5.09(+1.17%)
Dec 26, 2023 419.87 449.50 419.87 435.00 3,563 -1.16(-0.27%)
Dec 22, 2023 451.50 451.50 423.00 436.16 2,153 -3.59(-0.82%)
Dec 21, 2023 424.50 453.50 424.50 439.75 4,575 +8.51(+1.97%)
Dec 20, 2023 422.00 449.00 422.00 431.24 4,885 -5.38(-1.23%)
Dec 19, 2023 419.50 445.00 419.50 436.62 4,657 +3.02(+0.70%)
Dec 18, 2023 419.93 435.09 419.93 433.60 9,882 -2.78(-0.64%)
Dec 15, 2023 431.00 450.00 431.00 436.38 3,867 +10.88(+2.56%)
Dec 14, 2023 411.00 428.00 411.00 425.50 2,569 -1.41(-0.33%)
Dec 13, 2023 406.00 434.50 406.00 426.91 2,622 +9.91(+2.38%)
Dec 12, 2023 431.50 431.50 413.00 417.00 3,517 +0.69(+0.17%)
Dec 11, 2023 403.99 421.25 403.99 416.31 6,597 +0.76(+0.18%)
Dec 08, 2023 401.70 422.19 401.70 415.55 2,322 -4.20(-1.00%)
Dec 07, 2023 415.25 421.50 409.00 419.75 2,910 -1.38(-0.33%)
Dec 06, 2023 432.30 437.00 420.00 421.12 3,124 +5.71(+1.38%)
Dec 05, 2023 401.14 420.80 401.14 415.41 8,748 -5.89(-1.40%)
Dec 04, 2023 431.70 431.70 409.45 421.30 3,785 -5.31(-1.25%)
Dec 01, 2023 420.48 429.95 411.00 426.61 5,270 -6.20(-1.43%)
Nov 30, 2023 416.38 438.00 416.38 432.81 3,197 +7.51(+1.77%)
Nov 29, 2023 416.00 433.50 416.00 425.30 6,902 +7.60(+1.82%)
Nov 28, 2023 416.99 418.00 413.05 417.70 3,551 -0.75(-0.18%)
Nov 27, 2023 424.39 424.39 413.25 418.45 4,051 -6.05(-1.43%)
Nov 24, 2023 411.00 431.09 410.23 424.50 3,773 -2.10(-0.49%)
Nov 22, 2023 432.00 432.00 419.30 426.60 3,139 +6.28(+1.49%)
Nov 21, 2023 413.50 424.00 413.50 420.32 2,136 +8.32(+2.02%)
Nov 20, 2023 422.00 430.00 404.40 412.00 6,751 -8.50(-2.02%)
Nov 17, 2023 421.75 425.00 406.85 420.50 2,918 +2.37(+0.57%)
Nov 16, 2023 412.15 423.50 412.15 418.13 3,042 +11.59(+2.85%)
Nov 15, 2023 403.50 410.39 403.50 406.54 2,641 +3.84(+0.95%)
Nov 14, 2023 405.00 405.00 392.95 402.70 2,996 +8.22(+2.08%)
Nov 13, 2023 382.00 399.00 377.50 394.48 8,056 -3.55(-0.89%)
Nov 10, 2023 382.00 401.25 382.00 398.03 4,120 +0.38(+0.10%)
Nov 09, 2023 407.04 411.96 390.50 397.65 4,818 -3.23(-0.80%)
Nov 08, 2023 397.59 402.50 397.59 400.88 4,053 -2.00(-0.50%)
Nov 07, 2023 403.00 414.99 391.00 402.88 4,897 -7.98(-1.94%)
Nov 06, 2023 405.75 417.24 399.50 410.85 144,210 +2.65(+0.65%)
Nov 03, 2023 403.80 420.00 403.00 408.20 20,434 +8.20(+2.05%)
Nov 02, 2023 403.00 407.47 395.26 400.00 66,517 +9.00(+2.30%)
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.