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

Keyence Corp (OP: KYCCF )

442.75 -8.78 (-1.94%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 7, 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, 2022 492.00 514.88 6,875 +17.38(+3.49%)
Jan 28, 2022 481.00 504.41 481.00 497.50 4,354 +2.77(+0.56%)
Jan 27, 2022 506.00 506.00 494.25 494.73 5,113 -14.28(-2.80%)
Jan 26, 2022 495.19 524.00 495.19 509.01 4,858 -8.99(-1.74%)
Jan 25, 2022 521.40 530.00 499.36 518.00 7,588 -3.00(-0.58%)
Jan 24, 2022 510.89 526.00 510.89 521.00 7,375 -5.53(-1.05%)
Jan 21, 2022 549.94 549.94 520.00 526.53 4,433 -11.10(-2.06%)
Jan 20, 2022 554.11 557.00 528.05 537.63 4,056 -13.37(-2.43%)
Jan 19, 2022 537.40 556.07 531.02 551.00 7,185 +1.25(+0.23%)
Jan 18, 2022 550.55 567.11 534.33 549.75 5,229 +1.75(+0.32%)
Jan 14, 2022 548.00 0 -8.35(-1.50%)
Jan 13, 2022 565.00 580.42 553.93 556.35 4,639 -17.51(-3.05%)
Jan 12, 2022 587.65 587.65 558.15 573.86 2,647 +22.72(+4.12%)
Jan 11, 2022 555.92 557.69 542.00 551.14 4,123 -30.56(-5.25%)
Jan 10, 2022 570.02 605.64 570.02 581.70 5,188 -1.30(-0.22%)
Jan 07, 2022 602.45 602.45 567.34 583.00 4,570 -26.25(-4.31%)
Jan 06, 2022 621.42 625.00 589.25 609.25 3,448 -28.74(-4.50%)
Jan 05, 2022 638.16 657.49 618.83 637.99 4,122 +0.20(+0.03%)
Jan 04, 2022 626.00 638.00 625.05 637.79 4,628 +0.79(+0.12%)
Jan 03, 2022 648.12 648.12 625.05 637.00 2,348 +2.20(+0.35%)
Dec 31, 2021 627.34 648.44 625.05 634.80 1,523 +5.80(+0.92%)
Dec 30, 2021 649.54 649.54 625.00 629.00 3,597 +0.49(+0.08%)
Dec 29, 2021 625.00 642.00 625.00 628.51 3,176 -19.81(-3.06%)
Dec 28, 2021 633.70 633.70 633.70 648.32 2,187 +3.32(+0.51%)
Dec 27, 2021 625.00 658.00 622.01 645.00 2,617 -6.09(-0.94%)
Dec 23, 2021 645.85 658.00 633.00 651.09 2,753 +5.24(+0.81%)
Dec 22, 2021 637.00 650.36 636.20 645.85 2,349 +0.68(+0.11%)
Dec 21, 2021 656.10 656.10 630.20 645.17 4,785 -6.83(-1.05%)
Dec 20, 2021 652.80 653.00 618.00 652.00 2,084 +10.00(+1.56%)
Dec 17, 2021 641.16 642.96 625.18 642.00 2,160 -13.00(-1.98%)
Dec 16, 2021 660.10 660.10 632.00 655.00 1,761 +15.50(+2.42%)
Dec 15, 2021 619.48 654.08 615.63 639.50 2,210 +4.40(+0.69%)
Dec 14, 2021 634.11 645.37 626.09 635.10 3,958 -9.90(-1.53%)
Dec 13, 2021 623.00 659.54 623.00 645.00 4,445 -2.95(-0.46%)
Dec 10, 2021 657.01 660.86 632.00 647.95 2,162 +10.95(+1.72%)
Dec 09, 2021 651.35 655.20 617.00 637.00 2,992 -9.37(-1.45%)
Dec 08, 2021 655.87 655.87 640.72 646.37 2,749 +6.58(+1.03%)
Dec 07, 2021 650.00 653.84 628.16 639.79 2,495 +14.32(+2.29%)
Dec 06, 2021 644.39 644.39 619.59 625.47 4,169 -1.19(-0.19%)
Dec 03, 2021 641.76 645.07 617.68 626.66 3,393 -5.84(-0.92%)
Dec 02, 2021 620.00 640.00 608.00 632.50 3,807 +15.00(+2.43%)
Dec 01, 2021 644.00 644.00 608.68 617.50 2,832 +6.00(+0.98%)
Nov 30, 2021 638.54 638.54 615.00 611.50 2,523 -15.05(-2.40%)
Nov 29, 2021 629.13 639.09 617.50 626.55 2,844 +6.69(+1.08%)
Nov 26, 2021 632.31 635.62 614.75 619.86 2,607 -13.54(-2.14%)
Nov 24, 2021 644.71 644.71 625.31 633.40 2,794 -8.93(-1.39%)
Nov 23, 2021 626.27 660.00 626.27 642.33 2,972 -4.89(-0.76%)
Nov 22, 2021 661.70 665.00 628.78 647.22 3,811 -3.90(-0.60%)
Nov 19, 2021 632.00 670.88 632.00 651.12 2,287 +5.98(+0.93%)
Nov 18, 2021 650.37 646.15 642.37 645.15 1,974 +7.41(+1.16%)
Nov 17, 2021 642.56 642.56 628.00 637.74 1,758 +2.74(+0.43%)
Nov 16, 2021 619.00 642.56 615.00 635.00 1,478 +2.75(+0.43%)
Nov 15, 2021 623.00 642.56 623.00 632.25 2,403 +9.75(+1.57%)
Nov 12, 2021 629.40 631.00 622.50 622.50 1,165 +1.94(+0.31%)
Nov 11, 2021 636.78 640.64 615.00 620.56 2,422 -5.94(-0.95%)
Nov 10, 2021 634.00 617.08 626.50 2,603 -13.81(-2.16%)
Nov 09, 2021 655.83 658.26 634.50 640.31 3,330 +0.31(+0.05%)
Nov 08, 2021 658.00 663.00 633.95 640.00 1,572 -20.98(-3.17%)
Nov 05, 2021 659.10 661.36 652.56 660.98 1,718 +11.03(+1.70%)
Nov 04, 2021 654.66 654.94 627.47 649.95 1,779 +42.87(+7.06%)
Nov 03, 2021 625.90 625.90 602.00 607.08 1,663 -3.91(-0.64%)
Nov 02, 2021 622.11 625.89 602.00 610.99 3,258 -9.01(-1.45%)
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.