Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	449.04	477.00	449.04	461.37	1,807	-0.11(-0.02%)
Mar 27, 2024	466.00	480.32	460.00	461.47	2,047	-11.53(-2.44%)
Mar 26, 2024	493.44	493.44	468.83	473.00	2,210	+8.50(+1.83%)
Mar 25, 2024	472.70	472.70	472.70	464.50	2,865	-3.78(-0.81%)
Mar 22, 2024	450.90	498.36	450.90	468.28	1,802	-9.88(-2.07%)
Mar 21, 2024	478.99	493.98	464.00	478.16	1,563	+2.16(+0.45%)
Mar 20, 2024	485.91	485.91	467.75	476.00	1,775	+0.10(+0.02%)
Mar 19, 2024	481.40	481.40	462.87	475.90	1,795	+7.25(+1.55%)
Mar 18, 2024	482.36	482.36	465.50	468.65	1,458	+10.01(+2.18%)
Mar 15, 2024	480.00	480.12	453.56	458.64	1,337	+1.64(+0.36%)
Mar 14, 2024	472.38	473.00	455.50	457.00	1,334	-13.00(-2.77%)
Mar 13, 2024	489.50	489.50	465.90	470.00	3,201	-3.00(-0.63%)
Mar 12, 2024	485.65	490.59	468.83	473.00	1,309	-4.00(-0.84%)
Mar 11, 2024	475.38	481.75	465.90	477.00	2,735	-9.00(-1.85%)
Mar 08, 2024	490.00	501.00	482.00	486.00	1,446	-3.95(-0.81%)
Mar 07, 2024	476.75	504.67	476.75	489.95	4,547	-7.50(-1.51%)
Mar 06, 2024	482.76	508.20	482.76	497.45	1,561	-0.70(-0.14%)
Mar 05, 2024	491.25	500.00	485.51	498.15	1,667	+11.99(+2.47%)
Mar 04, 2024	463.58	495.39	463.00	486.16	1,821	+2.91(+0.60%)

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.