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

Keyence Corp (OP: KYCCF )

449.99 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 30, 2014 391.50 391.50 391.48 391.50 163 -3.00(-0.76%)
May 29, 2014 391.02 394.50 391.00 394.50 102 -1.00(-0.25%)
May 28, 2014 396.00 396.00 392.00 395.50 264 -3.25(-0.82%)
May 27, 2014 393.02 398.78 393.00 398.75 85 +6.49(+1.65%)
May 23, 2014 392.26 392.26 392.26 0 +7.76(+2.02%)
May 22, 2014 384.50 384.50 384.50 384.50 24 +4.16(+1.09%)
May 21, 2014 380.32 380.34 378.75 380.34 155 -1.16(-0.30%)
May 20, 2014 379.50 382.00 378.17 381.50 824 +1.02(+0.27%)
May 19, 2014 381.00 381.00 377.50 380.48 138 +2.54(+0.67%)
May 16, 2014 378.21 378.21 375.00 377.94 189 +0.69(+0.18%)
May 15, 2014 377.73 377.73 376.37 377.25 154 -7.75(-2.01%)
May 14, 2014 386.49 386.50 382.53 385.00 350 +5.98(+1.58%)
May 13, 2014 379.05 382.00 379.02 379.02 115 +11.41(+3.10%)
May 12, 2014 365.50 367.61 365.00 367.61 42 +6.71(+1.86%)
May 09, 2014 360.32 360.90 360.32 360.90 343 -20.43(-5.36%)
May 08, 2014 380.00 381.33 380.00 381.33 152 +2.77(+0.73%)
May 07, 2014 378.51 378.56 375.08 378.56 139 -9.88(-2.54%)
May 06, 2014 388.44 388.44 387.63 388.44 168 +0.00(+0.00%)
May 05, 2014 384.50 388.44 383.50 388.44 43 +0.00(+0.00%)
May 02, 2014 388.44 388.44 386.50 388.44 334 -0.16(-0.04%)
May 01, 2014 388.60 388.60 388.60 388.60 111 +2.36(+0.61%)
Apr 30, 2014 382.37 386.24 382.37 386.24 159 +9.96(+2.65%)
Apr 29, 2014 376.28 376.28 373.50 376.28 109 +2.60(+0.70%)
Apr 28, 2014 376.23 376.28 373.68 373.68 62 -5.46(-1.44%)
Apr 25, 2014 381.79 381.79 379.14 379.14 30 -4.62(-1.20%)
Apr 24, 2014 383.13 383.76 382.95 383.76 198 -7.24(-1.85%)
Apr 23, 2014 390.77 391.00 389.87 391.00 54 +6.50(+1.69%)
Apr 22, 2014 381.00 384.50 381.00 384.50 14,028 -7.67(-1.96%)
Apr 21, 2014 391.91 392.17 391.91 392.17 314 +0.68(+0.17%)
Apr 17, 2014 391.49 391.49 391.49 0 +0.79(+0.20%)
Apr 16, 2014 384.70 390.70 384.70 390.70 363 +10.20(+2.68%)
Apr 15, 2014 380.75 381.00 376.67 380.50 78 -9.23(-2.37%)
Apr 14, 2014 389.69 389.73 389.25 389.73 202 +2.23(+0.58%)
Apr 11, 2014 387.50 387.50 387.00 387.50 57 -7.40(-1.87%)
Apr 10, 2014 398.00 398.00 394.75 394.90 112 -2.73(-0.69%)
Apr 09, 2014 396.84 397.63 394.82 397.63 238 -4.62(-1.15%)
Apr 08, 2014 404.26 404.26 401.62 402.25 305 -7.25(-1.77%)
Apr 07, 2014 411.00 411.00 406.58 409.50 66 -0.75(-0.18%)
Apr 04, 2014 411.00 411.00 407.53 410.25 0 -5.75(-1.38%)
Apr 03, 2014 416.00 416.50 416.00 416.00 45 +0.00(+0.00%)
Apr 02, 2014 416.00 416.04 415.98 416.00 273 -7.00(-1.65%)
Apr 01, 2014 422.00 423.00 420.50 423.00 75 +8.14(+1.96%)
Mar 31, 2014 414.86 414.86 414.81 414.86 515 +1.86(+0.45%)
Mar 28, 2014 412.50 413.00 411.92 413.00 0 -2.28(-0.55%)
Mar 27, 2014 415.00 415.30 415.00 415.28 216 +10.28(+2.54%)
Mar 26, 2014 406.88 406.88 404.35 405.00 418 +5.76(+1.44%)
Mar 25, 2014 399.24 399.24 395.00 399.24 90 +2.80(+0.71%)
Mar 24, 2014 393.75 398.25 393.75 396.44 354 +21.44(+5.72%)
Mar 21, 2014 374.98 375.00 372.00 375.00 174 +0.86(+0.23%)
Mar 20, 2014 369.43 374.14 369.43 374.14 294 -3.10(-0.82%)
Mar 19, 2014 377.50 377.50 377.24 377.24 13 -3.76(-0.99%)
Mar 18, 2014 379.75 381.00 378.50 381.00 243 -6.00(-1.55%)
Mar 17, 2014 383.95 387.00 383.95 387.00 183 -0.72(-0.19%)
Mar 14, 2014 389.00 389.75 386.81 387.72 0 -10.54(-2.65%)
Mar 13, 2014 400.50 400.50 398.00 398.26 310 -2.74(-0.68%)
Mar 12, 2014 399.00 401.00 398.00 401.00 120 +1.00(+0.25%)
Mar 11, 2014 402.75 402.75 400.00 400.00 51 -6.00(-1.48%)
Mar 10, 2014 409.00 409.00 406.00 406.00 94 -9.00(-2.17%)
Mar 07, 2014 417.75 417.75 414.00 415.00 0 -6.50(-1.54%)
Mar 06, 2014 421.50 421.50 415.88 421.50 217 +10.50(+2.55%)
Mar 05, 2014 411.00 411.00 407.50 411.00 138 -10.26(-2.44%)
Mar 04, 2014 421.87 421.87 420.50 421.26 143 +7.51(+1.82%)
Mar 03, 2014 415.00 415.00 410.82 413.75 642 -14.32(-3.35%)
Feb 28, 2014 431.05 431.10 428.07 428.07 0 +2.57(+0.60%)
Feb 27, 2014 424.99 425.50 424.99 425.50 58 +0.50(+0.12%)
Feb 26, 2014 427.50 428.00 423.44 425.00 2,310 -8.23(-1.90%)
Feb 25, 2014 432.50 433.41 429.96 433.23 122 +8.90(+2.10%)
Feb 24, 2014 424.33 424.33 423.77 424.33 112 +0.33(+0.08%)
Feb 21, 2014 423.00 424.00 423.00 424.00 0 +8.00(+1.92%)
Feb 20, 2014 416.00 416.00 415.00 416.00 178 -11.78(-2.75%)
Feb 19, 2014 430.00 430.05 427.78 427.78 1,204 -0.77(-0.18%)
Feb 18, 2014 426.50 431.35 426.50 428.55 2,396 +25.47(+6.32%)
Feb 14, 2014 403.08 403.08 403.08 0 -10.97(-2.65%)
Feb 13, 2014 416.75 416.75 414.05 414.05 17 -9.95(-2.35%)
Feb 12, 2014 424.50 424.50 420.00 424.00 113 +6.48(+1.55%)
Feb 11, 2014 416.06 417.52 416.06 417.52 32 +2.02(+0.49%)
Feb 10, 2014 415.64 415.64 411.69 415.50 129 +13.50(+3.36%)
Feb 07, 2014 403.16 403.16 399.75 402.00 0 -2.25(-0.56%)
Feb 05, 2014 404.25 404.25 404.25 0 +22.00(+5.76%)
Feb 04, 2014 380.49 382.65 380.49 382.25 54 -14.50(-3.65%)
Feb 03, 2014 399.75 399.75 396.75 396.75 145 -15.24(-3.70%)
Jan 31, 2014 412.50 412.50 411.99 411.99 0 -0.01(-0.00%)
Jan 30, 2014 414.36 416.03 412.00 412.00 139 -10.00(-2.37%)
Jan 29, 2014 413.00 422.50 413.00 422.00 120 +9.10(+2.20%)
Jan 28, 2014 412.90 412.95 411.00 412.90 211 +2.40(+0.58%)
Jan 27, 2014 408.00 410.50 406.75 410.50 88 -13.01(-3.07%)
Jan 24, 2014 425.00 425.00 423.51 423.51 0 +3.51(+0.84%)
Jan 23, 2014 422.00 422.00 420.00 420.00 251 -4.50(-1.06%)
Jan 22, 2014 424.73 424.73 424.50 424.50 64 +4.50(+1.07%)
Jan 21, 2014 420.00 420.00 420.00 420.00 263 -3.70(-0.87%)
Jan 17, 2014 423.70 423.70 423.70 0 +6.26(+1.50%)
Jan 16, 2014 419.50 419.50 417.44 417.44 74 -10.06(-2.35%)
Jan 15, 2014 427.50 427.50 422.75 427.50 343 +4.50(+1.06%)
Jan 14, 2014 422.00 423.00 421.75 423.00 1,194 -1.00(-0.24%)
Jan 13, 2014 431.30 431.30 424.00 424.00 686 -4.75(-1.11%)
Jan 10, 2014 429.50 429.50 428.75 428.75 230 -6.25(-1.44%)
Jan 09, 2014 435.00 435.00 435.00 435.00 321 +0.05(+0.01%)
Jan 08, 2014 435.75 436.38 434.95 434.95 91 +4.45(+1.03%)
Jan 07, 2014 430.50 430.50 430.50 430.50 54 -12.50(-2.82%)
Jan 06, 2014 440.00 444.00 437.68 443.00 196 +13.75(+3.20%)
Jan 03, 2014 428.50 431.00 428.50 429.25 0 +3.47(+0.81%)
Jan 02, 2014 425.78 431.00 425.78 425.78 123 -5.22(-1.21%)
Dec 31, 2013 431.00 431.00 431.00 0 +0.00(+0.00%)
Dec 30, 2013 431.00 431.00 425.00 431.00 487 +9.00(+2.13%)
Dec 27, 2013 421.00 422.00 419.50 422.00 269 +2.05(+0.49%)
Dec 26, 2013 422.00 422.00 417.90 419.95 4,075 -4.05(-0.96%)
Dec 24, 2013 420.01 424.00 420.01 424.00 0 -9.50(-2.19%)
Dec 23, 2013 433.50 433.50 433.25 433.50 140 +2.11(+0.49%)
Dec 20, 2013 431.13 431.39 431.13 431.39 35 +20.94(+5.10%)
Dec 19, 2013 410.75 410.75 406.62 410.45 203 +1.40(+0.34%)
Dec 18, 2013 409.50 409.79 405.50 409.05 97 +4.55(+1.12%)
Dec 17, 2013 405.00 405.00 404.48 404.50 114 +3.90(+0.97%)
Dec 16, 2013 400.56 400.83 400.55 400.60 540 -2.40(-0.60%)
Dec 13, 2013 403.00 403.25 399.00 403.00 0 -1.00(-0.25%)
Dec 12, 2013 405.00 405.00 404.00 404.00 212 -4.00(-0.98%)
Dec 11, 2013 406.50 408.00 404.78 408.00 142 +3.49(+0.86%)
Dec 10, 2013 400.80 405.00 400.50 404.51 190 +2.51(+0.62%)
Dec 09, 2013 402.00 402.00 400.00 402.00 311 +1.07(+0.27%)
Dec 06, 2013 394.00 400.93 394.00 400.93 244 +3.43(+0.86%)
Dec 05, 2013 397.00 397.50 396.00 397.50 404 +1.50(+0.38%)
Dec 04, 2013 397.00 397.00 395.00 396.00 81 -2.00(-0.50%)
Dec 03, 2013 402.25 402.25 395.51 398.00 123 -0.53(-0.13%)
Dec 02, 2013 397.00 398.53 396.50 398.53 90 -4.97(-1.23%)
Nov 29, 2013 404.00 404.00 403.50 403.50 146 +3.87(+0.97%)
Nov 27, 2013 399.56 399.63 399.56 399.63 111 -4.87(-1.20%)
Nov 26, 2013 404.00 404.50 399.84 404.50 615 +0.50(+0.12%)
Nov 25, 2013 404.25 404.25 400.00 404.00 662 -0.51(-0.13%)
Nov 22, 2013 400.50 404.51 399.75 404.51 435 +0.06(+0.01%)
Nov 21, 2013 404.45 404.45 404.45 404.45 12 -3.05(-0.75%)
Nov 20, 2013 405.50 408.00 405.25 407.50 315 +6.50(+1.62%)
Nov 19, 2013 403.30 403.30 401.00 401.00 203 -2.75(-0.68%)
Nov 18, 2013 399.00 404.00 399.00 403.75 125 +1.57(+0.39%)
Nov 15, 2013 398.25 402.20 398.25 402.18 166 +5.56(+1.40%)
Nov 14, 2013 396.62 396.62 396.62 396.62 47 +2.62(+0.66%)
Nov 13, 2013 394.00 394.00 393.00 394.00 350 -1.00(-0.25%)
Nov 12, 2013 390.60 396.00 390.60 395.00 96 -4.98(-1.25%)
Nov 11, 2013 399.98 399.98 399.98 399.98 166 -2.02(-0.50%)
Nov 08, 2013 399.00 402.50 399.00 402.00 606 +2.75(+0.69%)
Nov 07, 2013 386.30 401.77 386.30 399.25 178 -15.36(-3.70%)
Nov 06, 2013 413.00 414.69 408.25 414.61 217 +7.11(+1.74%)
Nov 05, 2013 408.00 408.00 407.50 407.50 269 -17.92(-4.21%)
Nov 04, 2013 425.42 425.42 425.42 425.42 28 +0.76(+0.18%)
Nov 01, 2013 421.68 424.75 420.00 424.66 121 -5.82(-1.35%)
Oct 31, 2013 429.50 430.48 429.48 430.48 55 +26.50(+6.56%)
Oct 30, 2013 405.50 405.50 403.50 403.98 117 +12.23(+3.12%)
Oct 29, 2013 385.02 391.75 385.00 391.75 279 +16.25(+4.33%)
Oct 28, 2013 374.94 375.50 374.92 375.50 252 +14.00(+3.87%)
Oct 25, 2013 362.56 363.50 361.25 361.50 264 -10.00(-2.69%)
Oct 24, 2013 368.00 371.50 368.00 371.50 397 +6.00(+1.64%)
Oct 23, 2013 367.50 367.50 365.50 365.50 78 -9.72(-2.59%)
Oct 22, 2013 375.27 375.27 372.50 375.22 43 -3.78(-1.00%)
Oct 21, 2013 379.00 379.00 379.00 379.00 105 -1.50(-0.39%)
Oct 18, 2013 381.00 381.00 380.50 380.50 162 +1.80(+0.48%)
Oct 17, 2013 380.00 380.50 378.70 378.70 201 +0.20(+0.05%)
Oct 16, 2013 378.50 378.50 378.50 378.50 6 +0.52(+0.14%)
Oct 15, 2013 379.00 379.00 377.98 377.98 587 +10.48(+2.85%)
Oct 14, 2013 367.50 367.50 367.50 367.50 10 +0.55(+0.15%)
Oct 11, 2013 367.00 367.00 366.95 366.95 16 +3.90(+1.07%)
Oct 10, 2013 364.18 364.34 362.52 363.05 205 -5.95(-1.61%)
Oct 09, 2013 370.50 370.50 369.00 369.00 802 +5.50(+1.51%)
Oct 08, 2013 364.00 364.00 362.75 363.50 188 +6.46(+1.81%)
Oct 07, 2013 356.25 357.04 356.25 357.04 48 -6.96(-1.91%)
Oct 04, 2013 364.00 364.00 364.00 364.00 210 +3.00(+0.83%)
Oct 03, 2013 365.00 365.00 358.92 361.00 183 -10.00(-2.70%)
Oct 02, 2013 369.50 371.00 368.52 371.00 215 -14.50(-3.76%)
Oct 01, 2013 385.00 385.50 385.00 385.50 56 +3.02(+0.79%)
Sep 30, 2013 382.00 382.50 380.48 382.48 273 -3.02(-0.78%)
Sep 27, 2013 385.50 385.75 380.48 385.50 206 +4.00(+1.05%)
Sep 26, 2013 384.50 384.50 381.50 381.50 55 +0.75(+0.20%)
Sep 25, 2013 374.87 380.75 374.87 380.75 198 +0.25(+0.07%)
Sep 24, 2013 380.50 380.50 380.50 380.50 13 +0.25(+0.07%)
Sep 23, 2013 378.75 380.25 378.75 380.25 55 +2.41(+0.64%)
Sep 20, 2013 377.84 377.84 377.84 377.84 19 +8.09(+2.19%)
Sep 19, 2013 372.31 372.31 369.75 369.75 109 +344.76(+1379.59%)
Sep 19, 2013 24.99 24.99 24.99 24.99 180 -346.51(-93.27%)
Sep 18, 2013 364.00 371.50 364.00 371.50 38 +14.74(+4.13%)
Sep 17, 2013 352.50 356.76 352.50 356.76 167 -0.20(-0.06%)
Sep 16, 2013 357.50 357.58 355.25 356.96 35 +3.05(+0.86%)
Sep 13, 2013 349.50 353.96 349.50 353.91 93 +6.41(+1.84%)
Sep 12, 2013 343.50 347.50 343.50 347.50 75 -5.00(-1.42%)
Sep 11, 2013 351.85 352.50 351.85 352.50 73 -4.26(-1.19%)
Sep 10, 2013 356.52 356.76 356.52 356.76 32 +2.78(+0.79%)
Sep 09, 2013 353.00 354.00 353.00 353.98 54 +9.48(+2.75%)
Sep 06, 2013 343.33 348.00 343.33 344.50 148 +4.00(+1.17%)
Sep 05, 2013 340.50 343.50 340.50 340.50 25 -3.11(-0.91%)
Sep 04, 2013 342.50 343.61 342.50 343.61 116 +5.36(+1.58%)
Sep 03, 2013 338.25 338.25 338.25 338.25 15 +5.75(+1.73%)
Aug 30, 2013 332.00 332.50 332.00 332.50 31 -1.72(-0.51%)
Aug 29, 2013 327.00 334.22 327.00 334.22 375 +3.42(+1.03%)
Aug 28, 2013 330.50 330.80 330.50 330.80 109 -0.70(-0.21%)
Aug 27, 2013 331.50 331.50 331.50 331.50 119 -0.34(-0.10%)
Aug 26, 2013 336.75 336.75 331.84 331.84 33 -2.31(-0.69%)
Aug 23, 2013 334.15 334.15 330.75 334.15 80 +7.65(+2.34%)
Aug 22, 2013 327.87 327.87 326.50 326.50 30 -8.00(-2.39%)
Aug 21, 2013 333.50 334.50 333.50 334.50 84 -0.50(-0.15%)
Aug 20, 2013 334.98 335.00 333.00 335.00 110 -0.25(-0.07%)
Aug 19, 2013 334.55 335.50 334.55 335.25 117 -6.75(-1.97%)
Aug 16, 2013 342.00 342.00 342.00 342.00 313 -2.00(-0.58%)
Aug 15, 2013 343.50 344.00 340.02 344.00 635 -6.55(-1.87%)
Aug 14, 2013 350.22 354.50 350.22 350.55 165 +1.55(+0.44%)
Aug 13, 2013 349.00 349.00 349.00 349.00 39 +3.75(+1.09%)
Aug 12, 2013 349.50 349.50 345.25 345.25 137 +3.25(+0.95%)
Aug 09, 2013 342.00 342.00 342.00 342.00 36 +0.55(+0.16%)
Aug 08, 2013 341.50 341.50 341.45 341.45 80 +0.95(+0.28%)
Aug 07, 2013 340.50 340.50 340.50 340.50 7 -13.75(-3.88%)
Aug 06, 2013 354.25 354.25 354.25 354.25 117 +2.87(+0.82%)
Aug 05, 2013 346.50 351.38 345.38 351.38 153 +13.88(+4.11%)
Aug 02, 2013 337.00 337.50 337.00 337.50 78 +3.45(+1.03%)
Aug 01, 2013 336.89 336.89 334.05 334.05 45 +8.25(+2.53%)
Jul 31, 2013 325.80 325.80 325.80 325.80 3 -14.70(-4.32%)
Jul 30, 2013 340.75 340.75 340.23 340.50 47 +2.50(+0.74%)
Jul 29, 2013 338.00 338.00 338.00 338.00 65 +3.05(+0.91%)
Jul 26, 2013 334.82 334.95 327.20 334.95 306 -9.05(-2.63%)
Jul 25, 2013 344.00 344.00 344.00 344.00 5 +5.25(+1.55%)
Jul 19, 2013 338.75 338.75 338.75 338.75 0 -5.97(-1.73%)
Jul 18, 2013 344.01 344.72 340.00 344.72 70 -2.13(-0.61%)
Jul 17, 2013 346.85 346.85 346.85 346.85 19 +6.35(+1.86%)
Jul 16, 2013 339.61 340.50 339.61 340.50 136 +0.81(+0.24%)
Jul 15, 2013 339.98 339.98 339.69 339.69 152 -0.56(-0.16%)
Jul 12, 2013 339.21 340.25 339.21 340.25 64 +4.77(+1.42%)
Jul 11, 2013 335.48 335.48 335.48 335.48 4 +6.73(+2.05%)
Jul 10, 2013 332.00 334.25 328.00 328.75 263 -3.75(-1.13%)
Jul 09, 2013 329.50 332.50 329.50 332.50 55 +5.50(+1.68%)
Jul 08, 2013 327.03 327.03 327.00 327.00 47 -5.00(-1.51%)
Jul 05, 2013 331.00 332.00 331.00 332.00 101 +0.81(+0.24%)
Jul 03, 2013 326.05 331.19 326.05 331.19 132 +1.29(+0.39%)
Jul 02, 2013 329.85 329.90 329.85 329.90 256 +4.72(+1.45%)
Jul 01, 2013 325.18 325.18 325.18 325.18 41 +8.18(+2.58%)
Jun 28, 2013 320.48 320.48 317.00 317.00 63 -6.50(-2.01%)
Jun 27, 2013 323.00 324.00 320.00 323.50 1,494 +7.25(+2.29%)
Jun 25, 2013 316.25 316.25 316.25 316.25 0 -8.50(-2.62%)
Jun 24, 2013 320.75 324.75 320.75 324.75 595 -1.50(-0.46%)
Jun 21, 2013 329.50 329.50 326.25 326.25 55 +8.50(+2.68%)
Jun 20, 2013 314.50 318.25 314.50 317.75 63 -22.02(-6.48%)
Jun 19, 2013 339.77 339.77 339.77 339.77 87 +9.11(+2.76%)
Jun 18, 2013 330.66 330.66 330.66 330.66 49 +2.41(+0.73%)
Jun 17, 2013 329.37 329.37 325.00 328.25 52 +15.75(+5.04%)
Jun 14, 2013 312.48 312.50 312.48 312.50 45 -1.18(-0.38%)
Jun 13, 2013 313.68 313.68 313.68 313.68 1 -5.80(-1.82%)
Jun 12, 2013 317.21 319.50 317.21 319.48 272 -5.88(-1.81%)
Jun 10, 2013 325.36 325.36 325.36 325.36 0 -0.37(-0.11%)
Jun 07, 2013 314.68 325.75 314.68 325.73 1,973 +16.30(+5.27%)
Jun 06, 2013 307.00 310.00 307.00 309.43 800 +3.43(+1.12%)
Jun 05, 2013 306.00 306.00 306.00 306.00 17 -11.50(-3.62%)
Jun 04, 2013 317.50 317.50 317.50 317.50 170 +14.00(+4.61%)
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.