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

Keyence Corp (OP: KYCCF )

429.69 -6.31 (-1.45%)
Streaming Delayed Price Updated: 2:08 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 (%)
Apr 30, 2013 318.00 320.00 314.50 314.50 190 +3.00(+0.96%)
Apr 29, 2013 311.50 311.50 311.50 311.50 90 -0.44(-0.14%)
Apr 26, 2013 311.94 311.94 311.94 311.94 42 -2.56(-0.81%)
Apr 25, 2013 312.68 314.50 312.68 314.50 830 +5.00(+1.62%)
Apr 24, 2013 309.25 309.50 309.25 309.50 237 +10.00(+3.34%)
Apr 22, 2013 299.50 299.50 299.50 299.50 0 -1.30(-0.43%)
Apr 19, 2013 302.68 302.68 300.80 300.80 51 -6.20(-2.02%)
Apr 18, 2013 307.50 307.75 307.00 307.00 926 +0.00(+0.00%)
Apr 17, 2013 308.50 308.50 307.00 307.00 294 -1.10(-0.36%)
Apr 16, 2013 305.00 308.10 305.00 308.10 128 -5.85(-1.86%)
Apr 15, 2013 313.25 313.95 313.25 313.95 82 +1.96(+0.63%)
Apr 12, 2013 311.50 311.99 311.50 311.99 720 -0.07(-0.02%)
Apr 11, 2013 307.55 312.06 307.55 312.06 212 +5.30(+1.73%)
Apr 10, 2013 306.95 306.95 306.76 306.76 61 -4.52(-1.45%)
Apr 08, 2013 311.28 311.28 311.28 0 +1.36(+0.44%)
Apr 05, 2013 310.50 310.50 309.50 309.92 182 -0.08(-0.03%)
Apr 04, 2013 303.23 310.00 301.50 310.00 285 +13.75(+4.64%)
Apr 03, 2013 296.25 296.25 296.25 296.25 66 +8.25(+2.86%)
Apr 02, 2013 289.17 289.52 288.00 288.00 254 -10.00(-3.36%)
Apr 01, 2013 297.50 298.00 297.00 298.00 418 -9.00(-2.93%)
Mar 28, 2013 307.00 307.00 304.75 307.00 31 +1.50(+0.49%)
Mar 27, 2013 305.50 305.50 305.50 305.50 86 -1.50(-0.49%)
Mar 26, 2013 305.00 307.00 305.00 307.00 419 +3.50(+1.15%)
Mar 25, 2013 303.50 303.50 303.50 303.50 107 +0.64(+0.21%)
Mar 22, 2013 302.65 302.86 302.65 302.86 151 -2.14(-0.70%)
Mar 21, 2013 305.00 305.00 304.50 305.00 641 +5.49(+1.83%)
Mar 20, 2013 299.51 299.51 299.51 299.51 7 +3.01(+1.02%)
Mar 19, 2013 299.00 299.00 296.50 296.50 314 -2.49(-0.83%)
Mar 18, 2013 299.45 299.45 298.99 298.99 112 -2.01(-0.67%)
Mar 15, 2013 300.50 302.00 300.00 301.00 204 +7.92(+2.70%)
Mar 14, 2013 293.08 293.08 293.08 293.08 182 +7.58(+2.65%)
Mar 13, 2013 285.50 285.50 285.50 285.50 44 -6.50(-2.23%)
Mar 12, 2013 292.00 292.00 292.00 292.00 407 +2.05(+0.71%)
Mar 11, 2013 290.00 290.00 289.95 289.95 125 +4.00(+1.40%)
Mar 08, 2013 286.50 286.50 285.95 285.95 189 -0.54(-0.19%)
Mar 07, 2013 286.49 286.49 286.49 286.49 199 +4.24(+1.50%)
Mar 06, 2013 282.25 282.25 282.25 282.25 126 -4.75(-1.66%)
Mar 05, 2013 287.00 287.00 287.00 287.00 194 -1.75(-0.61%)
Mar 04, 2013 291.00 291.00 288.75 288.75 67 +1.75(+0.61%)
Mar 01, 2013 287.00 287.00 287.00 287.00 182 +3.50(+1.23%)
Feb 28, 2013 283.50 283.50 283.50 283.50 50 +5.50(+1.98%)
Feb 27, 2013 278.00 278.00 278.00 278.00 3 -3.50(-1.24%)
Feb 26, 2013 281.50 281.50 281.50 281.50 98 +3.50(+1.26%)
Feb 25, 2013 278.00 279.00 278.00 278.00 82 -1.00(-0.36%)
Feb 22, 2013 280.25 280.25 279.00 279.00 246 -0.50(-0.18%)
Feb 20, 2013 279.50 279.50 279.50 279.50 285 -1.28(-0.46%)
Feb 19, 2013 280.78 280.78 280.78 280.78 42 -3.57(-1.26%)
Feb 15, 2013 284.35 284.35 284.35 284.35 42 +4.85(+1.74%)
Feb 14, 2013 280.00 280.00 279.50 279.50 128 -0.43(-0.15%)
Feb 13, 2013 279.93 279.93 279.93 279.93 153 +0.93(+0.33%)
Feb 12, 2013 279.00 279.00 279.00 279.00 53 -1.43(-0.51%)
Feb 11, 2013 279.75 280.43 278.50 280.43 367 +0.05(+0.02%)
Feb 08, 2013 280.38 280.38 280.38 280.38 126 +2.33(+0.84%)
Feb 07, 2013 278.50 279.00 278.05 278.05 19 +2.80(+1.02%)
Feb 06, 2013 275.00 275.25 274.95 275.25 143 -6.98(-2.47%)
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.