Skip to main content

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

Historical Prices

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.