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 08, 2023 468.00 480.83 465.80 471.24 2,065 -1.92(-0.40%)
May 05, 2023 457.69 478.45 457.69 473.15 3,936 +8.01(+1.72%)
May 04, 2023 459.04 469.73 459.04 465.15 1,796 +0.80(+0.17%)
May 03, 2023 460.65 470.42 455.17 464.35 3,509 +3.75(+0.81%)
May 02, 2023 461.30 468.60 454.41 460.60 1,987 -3.74(-0.81%)
May 01, 2023 466.75 466.75 455.00 464.34 1,773 +14.65(+3.26%)
Apr 28, 2023 456.82 456.82 442.77 449.69 1,549 -8.31(-1.82%)
Apr 27, 2023 459.51 468.00 456.44 458.00 1,210 -0.18(-0.04%)
Apr 26, 2023 470.05 470.05 452.82 458.18 2,430 -9.43(-2.02%)
Apr 25, 2023 465.18 472.00 462.26 467.60 3,035 +2.24(+0.48%)
Apr 24, 2023 463.17 468.07 462.10 465.36 3,625 +0.23(+0.05%)
Apr 21, 2023 445.05 476.41 445.00 465.13 2,209 +2.83(+0.61%)
Apr 20, 2023 461.27 467.99 456.51 462.30 3,180 +7.64(+1.68%)
Apr 19, 2023 460.00 460.00 452.45 454.66 4,410 -11.84(-2.54%)
Apr 18, 2023 466.35 468.77 448.70 466.50 1,942 +4.75(+1.03%)
Apr 17, 2023 465.50 465.50 450.00 461.75 3,019 -0.35(-0.08%)
Apr 14, 2023 471.00 471.00 449.30 462.10 2,782 -7.24(-1.54%)
Apr 13, 2023 454.00 470.00 454.00 469.34 3,357 +20.34(+4.53%)
Apr 12, 2023 448.50 457.82 448.50 449.00 2,309 -0.55(-0.12%)
Apr 11, 2023 444.00 456.00 444.00 449.55 3,266 -2.64(-0.58%)
Apr 10, 2023 455.95 455.95 439.17 452.19 1,623 -0.80(-0.18%)
Apr 06, 2023 449.13 456.18 449.13 452.99 3,520 -13.50(-2.89%)
Apr 05, 2023 468.79 478.03 465.05 466.49 6,129 -10.26(-2.15%)
Apr 04, 2023 481.00 481.00 468.65 476.75 2,928 -4.20(-0.87%)
Apr 03, 2023 477.00 484.07 473.75 480.95 1,961 -9.05(-1.85%)
Mar 31, 2023 482.00 490.30 477.30 490.00 2,197 +8.72(+1.81%)
Mar 30, 2023 477.00 482.50 477.00 481.28 1,872 -0.37(-0.08%)
Mar 29, 2023 479.99 481.75 473.08 481.65 2,350 +7.15(+1.51%)
Mar 28, 2023 470.45 478.49 470.45 474.50 1,980 +1.07(+0.23%)
Mar 27, 2023 476.79 476.79 470.00 473.43 1,891 +0.93(+0.20%)
Mar 24, 2023 474.35 475.43 469.48 472.50 33,036 -0.49(-0.10%)
Mar 23, 2023 467.06 476.67 467.06 472.99 1,607 -4.01(-0.84%)
Mar 22, 2023 469.67 480.00 469.67 477.00 4,433 +16.45(+3.57%)
Mar 21, 2023 462.00 463.84 457.78 460.55 1,922 -0.32(-0.07%)
Mar 20, 2023 459.00 465.09 455.52 460.87 2,192 +10.37(+2.30%)
Mar 17, 2023 460.06 460.06 449.20 450.50 1,891 +3.28(+0.73%)
Mar 16, 2023 436.11 449.57 436.11 447.22 3,150 +21.39(+5.02%)
Mar 15, 2023 432.85 432.85 422.90 425.83 2,262 -17.17(-3.88%)
Mar 14, 2023 442.00 444.91 436.54 443.00 1,994 -1.75(-0.39%)
Mar 13, 2023 449.50 449.50 439.51 444.75 2,416 +5.75(+1.31%)
Mar 10, 2023 437.05 444.75 437.00 439.00 909 -5.05(-1.14%)
Mar 09, 2023 450.05 454.00 444.05 444.05 3,425 -5.25(-1.17%)
Mar 08, 2023 447.00 452.31 447.00 449.30 2,657 +6.75(+1.53%)
Mar 07, 2023 442.18 449.38 440.34 442.55 2,946 -4.57(-1.02%)
Mar 06, 2023 445.80 450.00 444.47 447.12 4,233 +1.32(+0.30%)
Mar 03, 2023 436.81 446.54 436.81 445.80 1,831 +13.39(+3.10%)
Mar 02, 2023 427.18 434.23 427.03 432.41 6,989 -1.84(-0.42%)
Mar 01, 2023 437.35 437.88 430.21 434.25 2,220 +2.42(+0.56%)
Feb 28, 2023 428.70 434.12 428.65 431.83 3,026 +1.58(+0.37%)
Feb 27, 2023 430.00 432.07 428.75 430.25 4,752 +6.93(+1.64%)
Feb 24, 2023 420.30 427.40 420.30 423.32 1,544 -2.39(-0.56%)
Feb 23, 2023 426.25 428.00 421.02 425.71 4,612 +5.36(+1.28%)
Feb 22, 2023 420.00 425.00 415.80 420.35 5,475 -5.15(-1.21%)
Feb 21, 2023 430.00 432.14 425.50 425.50 2,381 -13.33(-3.04%)
Feb 17, 2023 450.20 453.40 435.61 438.83 2,712 -12.71(-2.81%)
Feb 16, 2023 452.35 453.15 444.96 451.54 2,703 +4.36(+0.98%)
Feb 15, 2023 440.77 448.53 440.77 447.18 1,508 -8.32(-1.83%)
Feb 14, 2023 447.00 458.50 447.00 455.50 3,601 +3.27(+0.72%)
Feb 13, 2023 452.98 454.21 449.00 452.23 1,363 -6.01(-1.31%)
Feb 10, 2023 456.02 463.73 456.02 458.24 2,924 -4.23(-0.91%)
Feb 09, 2023 461.24 468.95 458.40 462.47 3,028 +4.47(+0.98%)
Feb 08, 2023 458.39 462.74 458.00 458.00 1,965 -5.86(-1.26%)
Feb 07, 2023 464.26 466.75 455.28 463.86 1,569 +8.72(+1.92%)
Feb 06, 2023 453.00 457.77 449.83 455.14 3,815 -17.43(-3.69%)
Feb 03, 2023 475.54 475.54 465.29 472.56 3,430 -0.50(-0.10%)
Feb 02, 2023 471.04 477.13 469.52 473.06 2,665 +4.06(+0.87%)
Feb 01, 2023 456.52 470.99 456.52 469.00 3,834 +11.93(+2.61%)
Jan 31, 2023 456.73 458.04 453.93 457.07 2,878 -3.23(-0.70%)
Jan 30, 2023 458.50 464.88 458.50 460.30 4,647 +0.72(+0.16%)
Jan 27, 2023 453.15 461.25 453.10 459.58 3,343 +3.66(+0.80%)
Jan 26, 2023 459.93 459.93 450.00 455.92 2,997 -4.10(-0.89%)
Jan 25, 2023 457.00 463.50 455.52 460.02 3,694 +10.05(+2.23%)
Jan 24, 2023 453.43 453.43 445.63 449.97 2,092 -3.65(-0.81%)
Jan 23, 2023 446.38 454.88 446.38 453.62 7,114 +11.05(+2.50%)
Jan 20, 2023 442.18 444.65 435.25 442.58 5,817 -2.46(-0.55%)
Jan 19, 2023 442.55 448.75 442.54 445.04 3,449 +1.54(+0.35%)
Jan 18, 2023 445.51 449.83 441.44 443.50 3,566 +0.12(+0.03%)
Jan 17, 2023 436.45 445.00 436.37 443.38 6,445 +16.38(+3.83%)
Jan 13, 2023 427.81 430.50 423.51 427.00 7,308 +2.05(+0.48%)
Jan 12, 2023 429.07 429.07 413.09 424.95 6,018 +8.20(+1.97%)
Jan 11, 2023 403.64 429.34 403.64 416.75 2,426 +20.60(+5.20%)
Jan 10, 2023 397.00 399.00 382.78 396.15 2,176 -2.35(-0.59%)
Jan 09, 2023 384.10 402.00 384.10 398.50 13,900 +4.50(+1.14%)
Jan 06, 2023 374.00 394.70 374.00 394.00 4,122 +14.50(+3.82%)
Jan 05, 2023 366.11 381.25 366.11 379.50 3,032 -2.62(-0.69%)
Jan 04, 2023 374.25 394.50 374.00 382.12 4,331 -10.88(-2.77%)
Jan 03, 2023 404.00 404.00 383.50 393.00 5,407 +1.09(+0.28%)
Dec 30, 2022 400.25 400.35 380.00 391.91 3,795 +0.39(+0.10%)
Dec 29, 2022 377.00 397.30 377.00 391.52 3,505 +10.77(+2.83%)
Dec 28, 2022 371.32 387.75 371.32 380.75 5,012 +0.39(+0.10%)
Dec 27, 2022 395.00 395.01 371.47 380.36 5,960 -5.46(-1.42%)
Dec 23, 2022 398.59 398.59 374.74 385.82 5,044 -1.07(-0.28%)
Dec 22, 2022 403.35 403.35 379.50 386.90 5,438 -8.23(-2.08%)
Dec 21, 2022 400.00 400.00 386.50 395.12 3,469 -6.88(-1.71%)
Dec 20, 2022 390.00 407.53 389.89 402.00 8,977 -1.05(-0.26%)
Dec 19, 2022 418.44 418.44 399.33 403.05 6,727 -2.82(-0.69%)
Dec 16, 2022 402.00 407.25 391.00 405.87 6,539 +4.49(+1.12%)
Dec 15, 2022 410.26 416.00 400.18 401.38 5,500 -17.29(-4.13%)
Dec 14, 2022 411.12 436.00 411.12 418.67 8,139 +0.67(+0.16%)
Dec 13, 2022 427.80 427.80 416.76 418.00 6,319 +8.05(+1.96%)
Dec 12, 2022 402.00 413.00 402.00 409.95 5,655 -6.80(-1.63%)
Dec 09, 2022 409.00 418.98 409.00 416.75 5,318 +8.10(+1.98%)
Dec 08, 2022 402.30 409.95 402.30 408.65 6,880 +1.64(+0.40%)
Dec 07, 2022 395.63 410.50 395.63 407.01 4,148 +1.03(+0.25%)
Dec 06, 2022 398.34 424.00 398.34 405.98 2,737 -4.84(-1.18%)
Dec 05, 2022 403.00 428.00 403.00 410.82 5,323 -10.85(-2.57%)
Dec 02, 2022 405.25 425.27 405.25 421.67 3,978 -6.15(-1.44%)
Dec 01, 2022 415.00 429.78 414.96 427.82 4,155 +6.32(+1.50%)
Nov 30, 2022 398.43 422.67 398.43 421.50 7,972 +3.00(+0.72%)
Nov 29, 2022 408.13 432.50 408.13 418.50 3,680 -9.95(-2.32%)
Nov 28, 2022 416.58 443.09 416.58 428.45 11,409 -2.10(-0.49%)
Nov 25, 2022 439.86 442.00 416.00 430.55 7,732 +1.55(+0.36%)
Nov 23, 2022 419.72 434.75 419.72 429.00 4,866 +7.32(+1.74%)
Nov 22, 2022 415.00 421.88 408.50 421.68 2,970 +5.73(+1.38%)
Nov 21, 2022 418.80 418.80 404.75 415.95 9,711 -3.05(-0.73%)
Nov 18, 2022 435.58 435.58 409.65 419.00 3,901 -6.50(-1.53%)
Nov 17, 2022 429.50 429.50 415.00 425.50 3,883 -3.60(-0.84%)
Nov 16, 2022 419.00 441.00 418.84 429.10 3,183 -2.15(-0.50%)
Nov 15, 2022 421.00 436.25 421.00 431.25 4,192 -0.33(-0.08%)
Nov 14, 2022 418.50 440.00 418.50 431.58 9,089 -3.55(-0.82%)
Nov 11, 2022 419.00 436.90 419.00 435.13 5,855 +20.63(+4.98%)
Nov 10, 2022 396.50 417.20 396.50 414.50 11,560 +28.50(+7.38%)
Nov 09, 2022 403.00 403.00 379.13 386.00 4,063 -9.00(-2.28%)
Nov 08, 2022 388.00 399.05 388.00 395.00 9,607 +3.00(+0.77%)
Nov 07, 2022 379.50 399.50 379.50 392.00 9,729 +7.05(+1.83%)
Nov 04, 2022 393.25 393.86 371.75 384.95 3,973 -0.05(-0.01%)
Nov 03, 2022 378.00 387.90 377.50 385.00 4,982 -6.00(-1.53%)
Nov 02, 2022 405.50 405.77 381.50 391.00 2,711 +0.12(+0.03%)
Nov 01, 2022 389.00 397.50 388.80 390.88 3,777 +12.38(+3.27%)
Oct 31, 2022 374.23 389.33 374.23 378.50 9,172 +15.40(+4.24%)
Oct 28, 2022 358.12 366.16 354.25 363.10 21,458 +12.61(+3.60%)
Oct 27, 2022 344.16 358.00 344.16 350.50 8,893 -0.50(-0.14%)
Oct 26, 2022 340.51 354.50 337.25 351.00 7,051 +6.00(+1.74%)
Oct 25, 2022 328.00 348.25 327.23 345.00 6,214 +15.11(+4.58%)
Oct 24, 2022 327.25 334.50 319.19 329.89 11,472 +2.89(+0.88%)
Oct 21, 2022 316.46 329.50 307.70 327.00 6,282 +6.93(+2.16%)
Oct 20, 2022 311.00 330.92 310.79 320.07 6,616 -1.93(-0.60%)
Oct 19, 2022 334.13 334.13 314.50 322.00 6,740 -5.73(-1.75%)
Oct 18, 2022 325.50 338.50 324.60 327.73 7,181 +0.23(+0.07%)
Oct 17, 2022 325.50 336.10 325.50 327.50 9,417 -11.00(-3.25%)
Oct 14, 2022 326.24 345.45 326.24 338.50 9,354 +3.42(+1.02%)
Oct 13, 2022 319.50 339.36 319.50 335.08 6,245 +3.75(+1.13%)
Oct 12, 2022 325.00 341.75 324.23 331.33 3,637 -6.68(-1.98%)
Oct 11, 2022 330.07 349.00 330.07 338.01 4,273 -10.49(-3.01%)
Oct 10, 2022 346.50 352.65 346.11 348.50 6,872 -0.85(-0.24%)
Oct 07, 2022 348.00 367.97 348.00 349.35 14,322 -2.98(-0.85%)
Oct 06, 2022 347.00 368.65 347.00 352.33 4,194 -2.71(-0.76%)
Oct 05, 2022 348.00 360.00 347.75 355.04 5,245 +3.24(+0.92%)
Oct 04, 2022 340.55 356.00 340.55 351.80 4,317 +13.42(+3.97%)
Oct 03, 2022 340.25 341.20 330.05 338.38 5,947 +4.71(+1.41%)
Sep 30, 2022 336.82 343.15 330.05 333.67 6,195 -8.33(-2.44%)
Sep 29, 2022 328.01 349.25 328.01 342.00 6,055 -4.63(-1.34%)
Sep 28, 2022 331.06 351.00 331.06 346.63 4,163 +4.36(+1.27%)
Sep 27, 2022 331.09 352.23 331.09 342.27 4,570 +0.19(+0.06%)
Sep 26, 2022 334.27 352.00 334.27 342.08 7,012 +2.37(+0.70%)
Sep 23, 2022 336.00 354.41 336.00 339.71 4,793 -9.94(-2.84%)
Sep 22, 2022 345.58 356.80 341.61 349.65 4,831 +0.57(+0.16%)
Sep 21, 2022 340.64 362.00 340.64 349.08 3,765 -4.49(-1.27%)
Sep 20, 2022 343.00 364.65 343.00 353.57 3,431 +5.24(+1.50%)
Sep 19, 2022 339.30 359.44 336.80 348.33 4,860 -4.87(-1.38%)
Sep 16, 2022 337.24 359.75 337.24 353.20 4,464 -5.32(-1.48%)
Sep 15, 2022 369.99 369.99 358.00 358.52 5,992 -7.83(-2.14%)
Sep 14, 2022 368.51 377.50 363.30 366.35 7,229 -4.02(-1.09%)
Sep 13, 2022 367.50 388.15 367.50 370.37 2,561 -18.29(-4.71%)
Sep 12, 2022 395.00 395.00 383.14 388.66 27,935 +6.86(+1.80%)
Sep 09, 2022 367.55 390.75 367.55 381.80 5,217 +9.80(+2.63%)
Sep 08, 2022 359.00 377.00 359.00 372.00 3,111 +14.41(+4.03%)
Sep 07, 2022 344.61 366.65 344.61 357.59 2,694 -5.14(-1.42%)
Sep 06, 2022 370.50 374.25 361.46 362.73 25,063 -1.27(-0.35%)
Sep 02, 2022 377.03 377.03 363.83 364.00 4,145 -7.17(-1.93%)
Sep 01, 2022 358.92 382.17 358.92 371.17 4,075 -7.63(-2.01%)
Aug 31, 2022 367.40 391.00 367.40 378.80 2,298 -1.62(-0.43%)
Aug 30, 2022 372.50 385.00 372.09 380.42 2,570 +2.42(+0.64%)
Aug 29, 2022 365.95 388.93 365.95 378.00 6,540 -10.99(-2.83%)
Aug 26, 2022 392.35 411.00 388.99 388.99 3,887 -13.89(-3.45%)
Aug 25, 2022 408.53 408.53 393.00 402.88 3,339 +7.48(+1.89%)
Aug 24, 2022 381.44 404.00 381.44 395.40 2,340 -5.60(-1.40%)
Aug 23, 2022 410.05 410.05 396.70 401.00 2,843 -3.00(-0.74%)
Aug 22, 2022 419.96 419.96 395.50 404.00 4,149 -9.80(-2.37%)
Aug 19, 2022 402.76 419.65 402.76 413.80 2,825 -5.03(-1.20%)
Aug 18, 2022 424.48 424.48 415.00 418.83 3,316 -6.67(-1.57%)
Aug 17, 2022 422.00 425.95 417.85 425.50 2,406 -2.78(-0.65%)
Aug 16, 2022 412.57 438.84 412.57 428.28 4,612 -4.64(-1.07%)
Aug 15, 2022 426.50 440.50 426.50 432.92 6,255 +5.30(+1.24%)
Aug 12, 2022 414.46 440.47 414.46 427.62 3,089 +13.63(+3.29%)
Aug 11, 2022 403.46 422.00 403.46 413.99 4,690 +1.24(+0.30%)
Aug 10, 2022 410.00 418.00 410.00 412.75 2,101 +6.05(+1.49%)
Aug 09, 2022 397.93 423.21 397.93 406.70 1,707 -6.00(-1.46%)
Aug 08, 2022 425.72 425.72 400.41 412.70 5,165 +1.23(+0.30%)
Aug 05, 2022 402.89 425.00 399.78 411.48 5,430 -0.07(-0.02%)
Aug 04, 2022 406.00 423.04 397.21 411.55 5,094 +5.55(+1.37%)
Aug 03, 2022 403.33 409.49 403.33 406.00 4,370 -7.45(-1.80%)
Aug 02, 2022 425.31 425.31 400.33 413.45 2,436 -3.45(-0.83%)
Aug 01, 2022 425.99 425.99 400.34 416.90 6,733 +23.09(+5.86%)
Jul 29, 2022 394.05 395.09 385.97 393.81 5,718 -7.79(-1.94%)
Jul 28, 2022 398.00 405.94 386.75 401.60 5,872 +4.33(+1.09%)
Jul 27, 2022 406.38 406.38 382.07 397.27 3,406 +6.27(+1.60%)
Jul 26, 2022 384.79 409.07 384.59 391.00 3,933 -7.50(-1.88%)
Jul 25, 2022 406.80 406.80 398.00 398.50 6,748 -10.88(-2.66%)
Jul 22, 2022 398.44 413.05 398.44 409.38 2,980 +15.08(+3.82%)
Jul 21, 2022 404.93 404.93 389.00 394.30 2,845 +6.30(+1.62%)
Jul 20, 2022 404.15 404.15 383.05 388.00 4,137 +4.38(+1.14%)
Jul 19, 2022 392.98 392.98 369.94 383.62 3,127 +8.81(+2.35%)
Jul 18, 2022 387.00 387.00 366.50 374.81 11,474 +0.20(+0.05%)
Jul 15, 2022 363.24 379.44 363.24 374.60 7,813 +7.10(+1.93%)
Jul 14, 2022 354.29 373.00 354.29 367.50 6,406 +10.49(+2.94%)
Jul 13, 2022 367.93 367.93 346.00 357.01 4,351 +0.70(+0.20%)
Jul 12, 2022 345.05 367.65 345.05 356.31 3,595 -3.29(-0.91%)
Jul 11, 2022 353.88 376.75 353.88 359.60 5,890 -6.40(-1.75%)
Jul 08, 2022 355.94 377.50 355.94 366.00 4,095 -2.13(-0.58%)
Jul 07, 2022 351.07 374.40 351.07 368.13 9,437 +17.05(+4.86%)
Jul 06, 2022 366.77 366.77 344.78 351.08 3,434 +12.08(+3.56%)
Jul 05, 2022 349.96 349.96 335.50 339.00 7,229 +2.40(+0.71%)
Jul 01, 2022 327.80 341.00 327.80 336.60 6,061 -1.15(-0.34%)
Jun 30, 2022 328.50 346.35 346.35 337.75 7,339 -11.14(-3.19%)
Jun 29, 2022 341.80 350.00 339.00 348.89 5,717 +4.47(+1.30%)
Jun 28, 2022 338.41 360.20 338.41 344.42 7,291 -6.32(-1.80%)
Jun 27, 2022 360.83 360.83 346.30 350.74 11,285 +7.26(+2.11%)
Jun 24, 2022 354.00 354.00 339.05 343.48 3,485 +4.30(+1.27%)
Jun 23, 2022 337.00 348.59 336.88 339.18 4,300 -9.20(-2.64%)
Jun 22, 2022 337.51 359.09 337.51 348.38 6,395 -1.72(-0.49%)
Jun 21, 2022 337.47 355.50 337.47 350.10 9,926 +7.66(+2.24%)
Jun 17, 2022 331.62 353.17 331.62 342.44 7,049 +0.30(+0.09%)
Jun 16, 2022 337.16 352.65 337.16 342.15 7,885 -7.35(-2.10%)
Jun 15, 2022 340.82 355.44 340.82 349.50 7,997 -6.35(-1.78%)
Jun 14, 2022 350.00 368.00 349.15 355.85 9,109 +0.20(+0.06%)
Jun 13, 2022 368.62 368.62 352.15 355.65 7,905 -16.86(-4.53%)
Jun 10, 2022 369.38 377.65 369.38 372.51 5,746 -7.74(-2.04%)
Jun 09, 2022 381.09 389.35 380.18 380.25 4,485 -3.65(-0.95%)
Jun 08, 2022 386.05 386.05 377.50 383.90 47,501 -7.19(-1.84%)
Jun 07, 2022 391.50 391.50 385.00 391.08 3,776 +0.42(+0.11%)
Jun 06, 2022 388.76 397.30 388.76 390.67 6,529 +4.02(+1.04%)
Jun 03, 2022 384.39 396.88 384.39 386.65 2,526 -10.94(-2.75%)
Jun 02, 2022 398.27 401.86 390.50 397.59 17,469 +4.84(+1.23%)
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.