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

Keyence Corp (OP: KYCCF )

455.58 +5.59 (+1.24%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 3, 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 (%)
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%)
Jun 03, 2013 301.50 303.50 301.50 303.50 62 -7.00(-2.25%)
May 31, 2013 306.25 310.50 306.25 310.50 113 -8.86(-2.77%)
May 30, 2013 319.36 319.36 319.36 319.36 23 +7.86(+2.52%)
May 29, 2013 307.71 311.50 307.71 311.50 167 +2.29(+0.74%)
May 28, 2013 309.21 309.21 309.21 309.21 40 +11.71(+3.94%)
May 24, 2013 297.50 297.50 297.50 297.50 65 -9.00(-2.94%)
May 23, 2013 306.50 306.50 306.50 306.50 15 -14.00(-4.37%)
May 21, 2013 320.50 320.50 320.50 0 -5.95(-1.82%)
May 20, 2013 326.45 326.45 326.45 326.45 4 -4.05(-1.23%)
May 17, 2013 330.50 330.50 330.36 330.50 248 -2.48(-0.74%)
May 16, 2013 332.98 332.98 332.98 332.98 100 -6.02(-1.78%)
May 15, 2013 339.00 339.00 339.00 339.00 16 +10.00(+3.04%)
May 13, 2013 329.50 329.50 329.00 329.00 482 -6.58(-1.96%)
May 10, 2013 335.58 335.58 335.58 335.58 50 +14.43(+4.49%)
May 09, 2013 321.15 321.15 321.15 321.15 40 -2.85(-0.88%)
May 08, 2013 324.00 324.00 324.00 324.00 176 +4.94(+1.55%)
May 07, 2013 319.06 319.06 319.06 319.06 100 +3.51(+1.11%)
May 06, 2013 315.55 315.55 315.55 315.55 109 +2.15(+0.69%)
May 03, 2013 313.40 313.40 311.75 313.40 231 -2.51(-0.79%)
May 02, 2013 309.75 315.91 309.75 315.91 403 +3.16(+1.01%)
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.