Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	544.00	544.00	532.81	541.10	564	-4.94(-0.90%)
May 28, 2015	551.00	551.00	546.00	546.04	338	+4.04(+0.75%)
May 27, 2015	542.46	544.00	538.00	542.00	717	+7.40(+1.38%)
May 26, 2015	534.60	534.60	528.04	534.60	454	-7.56(-1.39%)
May 22, 2015		542.16	542.16	542.16	0	-0.62(-0.11%)
May 21, 2015	544.00	545.00	538.00	542.78	765	-4.22(-0.77%)
May 20, 2015	548.00	550.19	541.00	547.00	120	+1.68(+0.31%)
May 19, 2015	541.25	545.32	539.12	545.32	314	+3.32(+0.61%)
May 18, 2015	544.00	544.00	539.00	542.00	175	-5.42(-0.99%)
May 15, 2015	545.78	548.30	545.78	547.42	269	+12.38(+2.31%)
May 14, 2015	540.00	540.05	535.04	535.04	217	-6.76(-1.25%)
May 13, 2015	541.37	543.95	540.00	541.80	347	+7.10(+1.33%)
May 12, 2015	539.00	539.00	534.70	534.70	129	+1.70(+0.32%)
May 11, 2015	533.35	533.35	527.35	533.00	161	-1.00(-0.19%)
May 08, 2015	534.00	535.87	533.00	534.00	432	+13.00(+2.50%)
May 07, 2015	525.00	529.98	520.50	521.00	2,469	-10.80(-2.03%)
May 06, 2015	526.36	534.12	525.00	531.80	211	-0.16(-0.03%)
May 05, 2015	537.73	538.00	528.82	531.96	213	-7.39(-1.37%)
May 04, 2015	535.47	539.39	534.73	539.35	235	+4.01(+0.75%)

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.