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

Keyence Corp (OP: KYCCF )

453.50 +3.51 (+0.78%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 3, 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 (%)
Feb 28, 2017 387.85 388.91 387.85 388.26 435 +0.94(+0.24%)
Feb 27, 2017 390.00 390.00 387.00 387.32 441 +2.37(+0.62%)
Feb 24, 2017 383.79 387.86 383.79 384.95 1,723 +0.10(+0.03%)
Feb 23, 2017 381.06 384.85 381.06 384.85 4,689 +4.25(+1.12%)
Feb 22, 2017 383.99 384.00 378.00 380.60 27,150 -10.42(-2.67%)
Feb 21, 2017 393.42 393.46 388.55 391.02 1,604 +2.17(+0.56%)
Feb 17, 2017 388.85 388.85 388.85 0 +0.88(+0.23%)
Feb 16, 2017 389.18 389.49 386.49 387.97 1,584 -1.77(-0.45%)
Feb 15, 2017 387.60 389.74 387.60 389.74 669 +2.82(+0.73%)
Feb 14, 2017 383.58 387.00 383.55 386.92 395 -3.31(-0.85%)
Feb 13, 2017 391.39 392.34 388.22 390.22 280 -1.79(-0.46%)
Feb 10, 2017 392.70 397.50 391.74 392.01 1,142 +1.51(+0.39%)
Feb 09, 2017 387.82 391.66 387.81 390.50 371 -0.38(-0.10%)
Feb 08, 2017 389.93 391.35 387.87 390.88 864 -0.10(-0.02%)
Feb 07, 2017 392.31 392.31 390.15 390.98 523 -1.07(-0.27%)
Feb 06, 2017 391.79 392.19 389.16 392.05 272 -0.26(-0.07%)
Feb 03, 2017 391.89 392.50 391.00 392.31 1,241 -0.44(-0.11%)
Feb 02, 2017 390.20 392.75 388.52 392.75 2,038 +2.25(+0.58%)
Feb 01, 2017 389.65 392.16 386.23 390.50 523 -0.16(-0.04%)
Jan 31, 2017 386.37 390.66 382.42 390.66 1,209 +6.83(+1.78%)
Jan 30, 2017 380.77 384.68 380.77 383.83 330 +3.84(+1.01%)
Jan 27, 2017 382.24 383.85 379.99 379.99 1,087 -6.89(-1.78%)
Jan 26, 2017 384.97 388.31 384.81 386.88 592 -3.27(-0.84%)
Jan 25, 2017 386.22 391.80 386.22 390.15 863 +5.63(+1.46%)
Jan 24, 2017 381.08 384.52 380.97 384.52 1,536 +12.15(+3.26%)
Jan 23, 2017 368.78 372.82 368.78 372.37 502 +13.27(+3.70%)
Jan 20, 2017 357.21 361.78 357.21 359.10 165 -0.43(-0.12%)
Jan 19, 2017 358.25 359.53 356.34 359.53 310 +0.06(+0.02%)
Jan 18, 2017 366.50 369.95 358.39 359.46 279 -373.57(-50.96%)
Jan 17, 2017 731.93 733.85 730.96 733.04 123 -0.22(-0.03%)
Jan 13, 2017 733.25 733.25 733.25 0 +11.16(+1.55%)
Jan 12, 2017 721.98 724.42 721.98 722.09 284 +1.70(+0.24%)
Jan 11, 2017 714.65 721.06 714.28 720.39 164 +2.23(+0.31%)
Jan 10, 2017 715.00 718.40 709.00 718.16 389 +1.21(+0.17%)
Jan 09, 2017 719.10 719.24 705.01 716.95 245 +7.20(+1.01%)
Jan 06, 2017 702.16 714.50 697.06 709.75 137 -5.20(-0.73%)
Jan 05, 2017 714.99 717.85 710.44 714.95 228 +26.12(+3.79%)
Jan 04, 2017 694.20 694.65 688.58 688.83 517 -1.17(-0.17%)
Jan 03, 2017 689.95 690.00 670.00 690.00 296 +3.63(+0.53%)
Dec 30, 2016 686.37 686.37 686.37 0 +9.23(+1.36%)
Dec 29, 2016 675.60 678.42 675.60 677.14 151 +0.75(+0.11%)
Dec 28, 2016 676.41 676.41 674.30 676.39 159 +6.08(+0.91%)
Dec 27, 2016 670.23 674.00 670.11 670.31 1,259 -5.33(-0.79%)
Dec 23, 2016 675.64 675.64 675.64 0 +6.74(+1.01%)
Dec 22, 2016 669.64 675.69 668.90 668.90 383 -1.95(-0.29%)
Dec 21, 2016 672.42 672.42 667.71 670.85 254 -20.05(-2.90%)
Dec 20, 2016 673.61 690.91 673.61 690.90 377 +12.08(+1.78%)
Dec 19, 2016 676.86 680.10 674.14 678.82 221 +26.71(+4.10%)
Dec 16, 2016 651.59 656.05 651.56 652.11 342 +5.90(+0.91%)
Dec 15, 2016 671.00 671.00 646.00 646.21 760 +1.19(+0.18%)
Dec 14, 2016 658.26 669.69 645.02 645.02 388 -18.93(-2.85%)
Dec 13, 2016 664.58 665.92 662.50 663.95 243 +29.36(+4.63%)
Dec 12, 2016 642.00 642.00 629.59 634.59 381 +7.23(+1.15%)
Dec 09, 2016 627.36 637.90 627.32 627.36 163 -8.57(-1.35%)
Dec 08, 2016 633.31 637.90 633.31 635.93 178 -13.85(-2.13%)
Dec 07, 2016 642.14 649.78 641.70 649.78 333 +7.53(+1.17%)
Dec 06, 2016 644.94 650.75 642.25 642.25 374 -35.75(-5.27%)
Dec 05, 2016 668.00 678.00 663.00 678.00 225 +10.69(+1.60%)
Dec 02, 2016 665.04 668.86 664.66 667.31 329 -14.19(-2.08%)
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.