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

Keyence Corp (OP: KYCCF )

447.00 +6.89 (+1.57%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 8, 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, 2024 478.57 486.95 462.15 482.74 923 +6.34(+1.33%)
Sep 27, 2024 506.21 507.42 465.00 476.40 1,391 -20.61(-4.15%)
Sep 26, 2024 495.00 521.36 485.00 497.01 2,685 +23.44(+4.95%)
Sep 25, 2024 495.68 537.90 455.00 473.57 1,039 -4.21(-0.88%)
Sep 24, 2024 482.12 506.22 458.01 477.78 1,483 -12.22(-2.49%)
Sep 23, 2024 485.23 490.00 461.66 490.00 1,497 +8.00(+1.66%)
Sep 20, 2024 466.56 489.95 457.63 482.00 1,542 +7.25(+1.53%)
Sep 19, 2024 480.81 484.39 461.95 474.75 1,131 +12.14(+2.62%)
Sep 18, 2024 464.51 486.05 442.96 462.61 1,919 +1.06(+0.23%)
Sep 17, 2024 444.90 491.73 444.90 461.55 1,232 -5.63(-1.21%)
Sep 16, 2024 490.00 490.00 454.25 467.18 2,177 +0.38(+0.08%)
Sep 13, 2024 447.65 491.20 447.65 466.80 3,198 +5.63(+1.22%)
Sep 12, 2024 463.10 481.60 440.85 461.17 2,815 +3.17(+0.69%)
Sep 11, 2024 446.61 460.78 432.20 458.00 1,945 +11.66(+2.61%)
Sep 10, 2024 464.30 464.30 431.02 446.34 1,859 -4.96(-1.10%)
Sep 09, 2024 431.77 460.80 431.55 451.30 2,982 +14.14(+3.23%)
Sep 06, 2024 450.00 454.65 417.35 437.16 2,326 -31.34(-6.69%)
Sep 05, 2024 455.38 468.50 446.75 468.50 2,127 +4.34(+0.94%)
Sep 04, 2024 458.29 474.05 442.52 464.16 1,791 +2.16(+0.47%)
Sep 03, 2024 473.55 486.00 461.00 462.00 2,299 -12.61(-2.66%)
Aug 30, 2024 479.89 503.89 463.00 474.61 1,242 -7.30(-1.52%)
Aug 29, 2024 481.00 496.27 481.00 481.91 1,431 +9.86(+2.09%)
Aug 28, 2024 484.71 492.00 472.00 472.05 2,850 -17.20(-3.52%)
Aug 27, 2024 510.65 510.65 472.13 489.25 2,408 +5.70(+1.18%)
Aug 26, 2024 486.94 501.46 481.00 483.55 1,588 -6.10(-1.25%)
Aug 23, 2024 463.00 500.00 462.23 489.65 1,389 +11.65(+2.44%)
Aug 22, 2024 461.50 500.06 461.22 478.00 2,172 -3.00(-0.62%)
Aug 21, 2024 459.82 483.00 455.14 481.00 1,360 +20.35(+4.42%)
Aug 20, 2024 463.43 464.88 440.28 460.65 1,609 +7.90(+1.74%)
Aug 19, 2024 475.00 475.00 446.50 452.75 2,969 +4.37(+0.97%)
Aug 16, 2024 425.00 454.00 422.86 448.38 1,795 +7.28(+1.65%)
Aug 15, 2024 416.80 455.00 416.80 441.10 2,246 -9.90(-2.20%)
Aug 14, 2024 444.88 454.95 436.00 451.00 2,678 +6.25(+1.41%)
Aug 13, 2024 424.00 450.00 423.85 444.75 13,936 +24.80(+5.91%)
Aug 12, 2024 405.80 420.00 391.96 419.95 11,091 +3.81(+0.92%)
Aug 09, 2024 420.00 420.00 391.55 416.14 3,688 -0.86(-0.21%)
Aug 08, 2024 412.55 425.70 400.00 417.00 2,881 -3.50(-0.83%)
Aug 07, 2024 420.00 442.00 416.50 420.50 2,547 -4.50(-1.06%)
Aug 06, 2024 410.00 443.00 406.10 425.00 9,111 +37.65(+9.72%)
Aug 05, 2024 363.55 400.00 362.25 387.35 3,735 -18.15(-4.48%)
Aug 02, 2024 415.20 424.82 387.00 405.50 2,579 -10.05(-2.42%)
Aug 01, 2024 433.70 445.15 410.00 415.55 2,611 -15.55(-3.61%)
Jul 31, 2024 454.05 454.05 421.80 431.10 1,971 +9.35(+2.22%)
Jul 30, 2024 422.70 433.00 412.00 421.75 1,685 -0.50(-0.12%)
Jul 29, 2024 408.10 439.50 408.10 422.25 2,454 -18.71(-4.24%)
Jul 26, 2024 454.60 454.60 419.25 440.96 2,995 +12.16(+2.84%)
Jul 25, 2024 425.60 440.00 414.00 428.80 4,371 -7.20(-1.65%)
Jul 24, 2024 442.15 454.05 430.25 436.00 2,506 -14.00(-3.11%)
Jul 23, 2024 444.10 456.00 432.50 450.00 4,797 -9.00(-1.96%)
Jul 22, 2024 450.82 467.35 450.00 459.00 14,498 -4.69(-1.01%)
Jul 19, 2024 437.00 479.00 437.00 463.69 5,250 +6.79(+1.49%)
Jul 18, 2024 436.00 473.20 434.03 456.90 2,191 -5.00(-1.08%)
Jul 17, 2024 466.41 477.95 458.00 461.90 1,130 -11.85(-2.50%)
Jul 16, 2024 453.00 477.00 453.00 473.75 1,455 +0.75(+0.16%)
Jul 15, 2024 469.70 480.00 459.01 473.00 1,266 -2.99(-0.63%)
Jul 12, 2024 449.50 483.50 449.50 475.99 1,413 -3.01(-0.63%)
Jul 11, 2024 484.15 492.15 458.24 479.00 5,784 +9.64(+2.05%)
Jul 10, 2024 457.86 480.83 457.86 469.36 1,601 +4.36(+0.94%)
Jul 09, 2024 460.00 486.15 452.00 465.00 1,607 +10.12(+2.22%)
Jul 08, 2024 454.50 470.00 437.15 454.88 1,665 +3.93(+0.87%)
Jul 05, 2024 452.07 459.23 431.00 450.95 1,564 +2.95(+0.66%)
Jul 03, 2024 460.13 460.13 431.91 448.00 1,741 +3.79(+0.85%)
Jul 02, 2024 439.80 449.52 423.60 444.21 2,048 +5.97(+1.36%)
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.