Skip to main content

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

Historical Prices

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.