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

Keyence Corp (OP: KYCCF )

430.99 -5.01 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2020 320.20 325.50 311.34 313.25 2,700 -11.10(-3.42%)
Feb 27, 2020 314.14 328.00 314.14 324.35 2,706 -11.60(-3.45%)
Feb 26, 2020 345.50 350.00 330.00 335.95 3,628 -0.91(-0.27%)
Feb 25, 2020 337.25 350.00 328.00 336.86 4,096 +0.36(+0.11%)
Feb 24, 2020 340.00 343.00 329.53 336.50 1,718 -5.50(-1.61%)
Feb 21, 2020 333.73 348.00 333.73 342.00 2,900 +1.98(+0.58%)
Feb 20, 2020 350.40 350.40 336.00 340.02 3,511 -2.98(-0.87%)
Feb 19, 2020 341.50 354.50 338.50 343.00 2,723 +2.19(+0.64%)
Feb 18, 2020 329.50 355.00 329.50 340.81 3,028 -8.99(-2.57%)
Feb 14, 2020 336.50 355.02 336.50 349.80 2,300 -5.20(-1.46%)
Feb 13, 2020 361.94 361.94 350.10 355.00 3,300 +0.54(+0.15%)
Feb 12, 2020 361.00 365.00 338.50 354.46 2,114 +3.61(+1.03%)
Feb 11, 2020 350.50 350.85 341.40 350.85 1,697 +2.85(+0.82%)
Feb 10, 2020 359.50 359.50 341.40 348.00 1,969 -2.49(-0.71%)
Feb 07, 2020 359.13 359.13 344.00 350.49 2,500 -6.51(-1.82%)
Feb 06, 2020 352.75 366.00 346.85 357.00 2,552 +8.14(+2.33%)
Feb 05, 2020 332.91 355.83 332.91 348.86 3,429 +12.72(+3.78%)
Feb 04, 2020 340.00 342.50 335.50 336.14 3,093 -2.86(-0.84%)
Feb 03, 2020 350.00 354.95 337.55 339.00 1,757 +0.50(+0.15%)
Jan 31, 2020 335.00 348.30 325.15 338.50 3,300 -7.75(-2.24%)
Jan 30, 2020 355.50 355.50 329.50 346.25 2,342 -4.85(-1.38%)
Jan 29, 2020 362.00 362.00 348.57 351.10 3,504 -0.65(-0.19%)
Jan 28, 2020 362.00 362.00 340.50 351.75 2,107 -0.25(-0.07%)
Jan 27, 2020 350.00 361.50 350.00 352.00 5,524 -14.50(-3.96%)
Jan 24, 2020 364.75 370.00 359.70 366.50 1,800 +2.50(+0.69%)
Jan 23, 2020 357.00 364.00 356.75 364.00 1,732 +6.00(+1.68%)
Jan 22, 2020 360.00 362.65 356.50 358.00 1,863 -0.24(-0.07%)
Jan 21, 2020 357.62 360.00 355.12 358.24 3,503 -1.77(-0.49%)
Jan 17, 2020 371.50 371.50 353.00 360.01 2,300 -0.49(-0.14%)
Jan 16, 2020 367.00 367.00 352.50 360.50 1,627 -2.40(-0.66%)
Jan 15, 2020 374.97 374.97 357.50 362.90 2,014 -5.85(-1.59%)
Jan 14, 2020 374.07 379.07 356.20 368.75 2,133 +5.30(+1.46%)
Jan 13, 2020 356.62 364.74 350.20 363.45 4,414 -0.75(-0.21%)
Jan 10, 2020 370.00 370.00 353.20 364.20 1,300 +2.20(+0.61%)
Jan 09, 2020 375.06 375.06 362.00 362.00 2,651 -3.58(-0.98%)
Jan 08, 2020 371.89 371.89 357.00 365.58 1,291 +7.70(+2.15%)
Jan 07, 2020 372.61 372.61 351.62 357.88 3,188 -4.67(-1.29%)
Jan 06, 2020 371.44 371.44 347.00 362.55 2,052 +3.55(+0.99%)
Jan 03, 2020 365.50 365.50 348.25 359.00 1,900 +5.49(+1.55%)
Jan 02, 2020 357.00 372.07 346.50 353.51 1,750 -5.14(-1.43%)
Dec 31, 2019 346.50 360.00 346.50 358.65 3,100 -1.15(-0.32%)
Dec 30, 2019 345.00 365.00 345.00 359.80 1,186 +2.70(+0.76%)
Dec 27, 2019 348.70 363.19 348.50 357.10 2,600 +0.35(+0.10%)
Dec 26, 2019 357.00 366.50 350.00 356.75 769 -0.20(-0.06%)
Dec 24, 2019 363.48 363.48 352.00 356.95 2,100 +1.92(+0.54%)
Dec 23, 2019 361.40 365.50 350.00 355.03 3,011 -6.37(-1.76%)
Dec 20, 2019 356.95 361.40 352.50 361.40 2,500 +0.01(+0.00%)
Dec 19, 2019 363.70 363.70 355.32 361.39 4,471 +2.85(+0.79%)
Dec 18, 2019 365.00 365.00 356.05 358.54 3,799 -11.46(-3.10%)
Dec 17, 2019 377.37 377.37 360.30 370.00 2,107 -0.65(-0.18%)
Dec 16, 2019 378.19 378.19 365.00 370.65 674 +1.12(+0.30%)
Dec 13, 2019 360.00 369.53 360.00 369.53 1,400 +5.00(+1.37%)
Dec 12, 2019 346.41 364.53 346.41 364.53 1,302 +9.53(+2.68%)
Dec 11, 2019 367.17 367.17 351.50 355.00 2,872 -7.77(-2.14%)
Dec 10, 2019 372.16 372.16 354.50 362.77 3,045 -3.23(-0.88%)
Dec 09, 2019 354.05 367.00 354.05 366.00 1,091 +4.88(+1.35%)
Dec 06, 2019 364.07 364.07 353.00 361.12 1,700 +2.87(+0.80%)
Dec 05, 2019 347.91 360.00 347.66 358.25 1,142 +2.72(+0.77%)
Dec 04, 2019 363.32 363.32 342.24 355.53 3,519 +6.73(+1.93%)
Dec 03, 2019 355.48 355.48 337.10 348.80 1,298 +7.41(+2.17%)
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.