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

Keyence Corp (OP: KYCCF )

449.99 +11.59 (+2.64%)
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 (%)
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.