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 (%)
May 04, 2009 177.00 177.00 177.00 177.00 0 +3.00(+1.72%)
Apr 19, 2009 174.00 174.00 174.00 174.00 0 +0.00(+0.00%)
Apr 17, 2009 174.00 174.00 174.00 174.00 800 -12.00(-6.45%)
Mar 18, 2009 186.00 186.00 186.00 0 -3.00(-1.59%)
Mar 16, 2009 189.00 189.00 189.00 0 +4.00(+2.16%)
Mar 11, 2009 185.00 185.00 185.00 185.00 0 +0.00(+0.00%)
Mar 10, 2009 185.00 185.00 185.00 185.00 30 +5.00(+2.78%)
Mar 09, 2009 180.00 180.00 180.00 180.00 34 -23.00(-11.33%)
Feb 20, 2009 203.00 203.00 203.00 0 +0.00(+0.00%)
Feb 19, 2009 203.00 203.00 203.00 203.00 50 +18.00(+9.73%)
Feb 13, 2009 185.00 185.00 185.00 0 +0.00(+0.00%)
Feb 12, 2009 185.00 185.00 185.00 185.00 150 -10.00(-5.13%)
Feb 06, 2009 195.00 195.00 195.00 0 +0.00(+0.00%)
Feb 05, 2009 195.00 195.00 195.00 195.00 50 +6.00(+3.17%)
Jan 28, 2009 189.00 189.00 189.00 50 +0.00(+0.00%)
Jan 27, 2009 189.00 190.00 189.00 189.00 200 -3.00(-1.56%)
Jan 14, 2009 192.00 192.00 192.00 15 +0.00(+0.00%)
Jan 13, 2009 188.25 192.00 188.25 192.00 55 -19.00(-9.00%)
Jan 08, 2009 211.00 211.00 211.00 211.00 0 +0.00(+0.00%)
Jan 07, 2009 211.00 211.00 211.00 211.00 100 +47.00(+28.66%)
Dec 09, 2008 164.00 164.00 164.00 164.00 0 +0.00(+0.00%)
Dec 08, 2008 164.00 164.00 164.00 164.00 25 +9.00(+5.81%)
Nov 24, 2008 155.00 155.00 155.00 0 +0.00(+0.00%)
Nov 21, 2008 155.00 155.00 155.00 155.00 50 -4.00(-2.52%)
Nov 20, 2008 159.00 159.00 159.00 159.00 100 -5.00(-3.05%)
Nov 19, 2008 164.00 164.00 164.00 164.00 480 +9.00(+5.81%)
Nov 13, 2008 155.00 155.00 155.00 0 +0.00(+0.00%)
Nov 12, 2008 155.00 155.00 155.00 155.00 40 -5.00(-3.12%)
Oct 20, 2008 160.00 160.00 160.00 0 +0.00(+0.00%)
Oct 17, 2008 160.00 160.00 160.00 160.00 75 -9.00(-5.33%)
Oct 15, 2008 169.00 169.00 169.00 0 +0.00(+0.00%)
Oct 14, 2008 176.00 169.00 169.00 169.00 77 -7.00(-3.98%)
Oct 08, 2008 176.00 176.00 176.00 0 +0.00(+0.00%)
Oct 07, 2008 176.00 176.00 176.00 176.00 27 -4.00(-2.22%)
Sep 04, 2008 180.00 180.00 180.00 0 +0.00(+0.00%)
Sep 03, 2008 180.00 180.00 180.00 180.00 5 -16.00(-8.16%)
Aug 27, 2008 196.00 196.00 196.00 0 +0.00(+0.00%)
Aug 26, 2008 196.00 196.00 196.00 196.00 60 -6.00(-2.97%)
Aug 25, 2008 202.00 202.00 202.00 0 +0.00(+0.00%)
Aug 22, 2008 202.00 202.00 202.00 202.00 15 -1.00(-0.49%)
Aug 21, 2008 203.00 203.00 203.00 203.00 50 -3.00(-1.46%)
Aug 13, 2008 206.00 206.00 206.00 0 +0.00(+0.00%)
Aug 12, 2008 211.00 206.00 206.00 206.00 5 -5.00(-2.37%)
Aug 11, 2008 211.00 211.00 211.00 211.00 25 +6.00(+2.93%)
Aug 08, 2008 205.00 205.00 205.00 205.00 0 +0.00(+0.00%)
Aug 07, 2008 205.00 205.00 205.00 205.00 0 +0.00(+0.00%)
Aug 06, 2008 205.00 205.00 205.00 205.00 0 +0.00(+0.00%)
Aug 05, 2008 205.00 205.00 205.00 205.00 25 -2.00(-0.97%)
Aug 04, 2008 207.00 207.00 202.00 207.00 1,225 -6.00(-2.82%)
Aug 01, 2008 213.00 213.00 212.50 213.00 200 -2.00(-0.93%)
Jul 31, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Jul 30, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Jul 29, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Jul 28, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Jul 25, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Jul 24, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Jul 23, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Jul 22, 2008 215.00 215.00 215.00 215.00 220 -17.00(-7.33%)
Jul 21, 2008 232.00 232.00 232.00 232.00 0 +0.00(+0.00%)
Jul 18, 2008 232.00 232.00 232.00 232.00 0 +0.00(+0.00%)
Jul 17, 2008 222.00 232.00 232.00 232.00 100 +10.00(+4.50%)
Jul 16, 2008 222.00 222.00 222.00 222.00 0 +0.00(+0.00%)
Jul 15, 2008 222.00 222.00 222.00 222.00 220 -17.00(-7.11%)
Jul 14, 2008 239.00 239.00 239.00 239.00 0 +0.00(+0.00%)
Jul 11, 2008 239.00 239.00 239.00 239.00 0 +0.00(+0.00%)
Jul 10, 2008 239.00 239.00 239.00 239.00 0 +0.00(+0.00%)
Jul 09, 2008 239.00 239.00 239.00 239.00 0 +0.00(+0.00%)
Jul 08, 2008 239.00 239.00 239.00 239.00 0 +0.00(+0.00%)
Jul 07, 2008 239.00 239.00 239.00 239.00 0 +0.00(+0.00%)
Jul 04, 2008 239.00 239.00 239.00 239.00 0 +0.00(+0.00%)
Jul 03, 2008 239.00 239.00 239.00 239.00 0 +0.00(+0.00%)
Jul 02, 2008 239.00 239.00 239.00 239.00 0 +0.00(+0.00%)
Jul 01, 2008 239.00 239.00 239.00 239.00 0 +0.00(+0.00%)
Jun 30, 2008 239.00 239.00 239.00 239.00 0 +0.00(+0.00%)
Jun 27, 2008 239.00 239.00 239.00 239.00 50 +2.00(+0.84%)
Jun 26, 2008 237.00 237.00 237.00 237.00 0 +0.00(+0.00%)
Jun 25, 2008 237.00 237.00 237.00 237.00 0 +0.00(+0.00%)
Jun 24, 2008 237.00 237.00 237.00 237.00 10 -9.00(-3.66%)
Jun 23, 2008 240.00 246.00 246.00 246.00 20 +6.00(+2.50%)
Jun 20, 2008 240.00 240.00 240.00 240.00 0 +0.00(+0.00%)
Jun 19, 2008 240.00 240.00 240.00 240.00 0 +0.00(+0.00%)
Jun 18, 2008 240.00 240.00 240.00 240.00 0 +0.00(+0.00%)
Jun 17, 2008 240.00 240.00 240.00 240.00 0 +0.00(+0.00%)
Jun 16, 2008 240.00 240.00 240.00 240.00 0 +0.00(+0.00%)
Jun 13, 2008 240.00 240.00 240.00 240.00 6 -16.50(-6.43%)
Jun 12, 2008 256.50 256.50 256.50 256.50 0 +0.00(+0.00%)
Jun 11, 2008 256.50 256.50 256.50 256.50 0 +0.00(+0.00%)
Jun 10, 2008 256.50 256.50 256.50 256.50 0 +0.00(+0.00%)
Jun 09, 2008 256.50 256.50 256.50 256.50 0 +0.00(+0.00%)
Jun 06, 2008 256.50 256.50 256.50 256.50 0 +0.00(+0.00%)
Jun 05, 2008 256.50 256.50 256.50 256.50 20 +16.50(+6.88%)
Jun 04, 2008 240.00 240.00 240.00 240.00 0 +0.00(+0.00%)
Jun 03, 2008 240.00 240.00 240.00 240.00 0 +0.00(+0.00%)
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.