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 (%)
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%)
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.