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

Keyence Corp (OP: KYCCF )

469.70 +5.49 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2022 396.74 405.77 396.74 400.01 9,139 +14.26(+3.70%)
May 27, 2022 384.54 392.00 384.54 385.75 3,983 -2.40(-0.62%)
May 26, 2022 385.87 394.27 385.87 388.15 3,267 +2.65(+0.69%)
May 25, 2022 382.71 390.90 382.71 385.50 9,521 +2.69(+0.70%)
May 24, 2022 372.00 389.49 372.00 382.81 4,241 -3.45(-0.89%)
May 23, 2022 389.52 391.00 382.60 386.26 5,419 +4.37(+1.14%)
May 20, 2022 382.01 389.82 378.24 381.89 5,684 -13.35(-3.38%)
May 19, 2022 395.67 399.08 387.13 395.24 5,285 -5.51(-1.37%)
May 18, 2022 395.55 404.73 394.08 400.75 5,312 -0.75(-0.19%)
May 17, 2022 403.20 403.20 394.72 401.50 3,129 +6.00(+1.52%)
May 16, 2022 402.02 402.02 393.12 395.50 6,397 -4.45(-1.11%)
May 13, 2022 404.40 404.40 383.70 399.95 5,366 +21.20(+5.60%)
May 12, 2022 370.96 394.68 370.96 378.75 6,449 -3.25(-0.85%)
May 11, 2022 376.95 395.52 376.95 382.00 4,548 +0.21(+0.06%)
May 10, 2022 401.27 401.27 377.16 381.79 5,620 -5.21(-1.35%)
May 09, 2022 372.02 391.00 372.02 387.00 6,219 -8.08(-2.04%)
May 06, 2022 390.97 403.00 390.97 395.08 5,841 -1.92(-0.48%)
May 05, 2022 395.93 408.00 393.82 397.00 5,315 -19.00(-4.57%)
May 04, 2022 393.13 416.00 393.13 416.00 2,997 +9.55(+2.35%)
May 03, 2022 406.46 406.46 391.42 406.45 3,488 +6.41(+1.60%)
May 02, 2022 388.29 413.89 388.29 400.04 6,564 -0.96(-0.24%)
Apr 29, 2022 420.50 420.50 400.13 401.00 4,668 -13.00(-3.14%)
Apr 28, 2022 389.50 414.84 389.50 414.00 3,550 +14.75(+3.69%)
Apr 27, 2022 403.35 403.35 396.00 399.25 5,350 +7.20(+1.84%)
Apr 26, 2022 408.12 408.12 392.05 392.05 8,018 -8.90(-2.22%)
Apr 25, 2022 399.20 411.17 394.54 400.95 5,361 -11.83(-2.87%)
Apr 22, 2022 429.23 429.23 410.14 412.78 3,710 -6.26(-1.49%)
Apr 21, 2022 414.29 440.00 414.29 419.04 3,681 +0.86(+0.21%)
Apr 20, 2022 425.50 425.50 414.33 418.18 3,646 -11.64(-2.71%)
Apr 19, 2022 438.02 438.02 417.97 429.82 6,263 -2.18(-0.50%)
Apr 18, 2022 442.87 442.87 422.60 432.00 5,181 -6.75(-1.54%)
Apr 14, 2022 432.50 448.50 432.50 438.75 17,216 -8.65(-1.93%)
Apr 13, 2022 429.00 450.00 429.00 447.40 4,400 +14.56(+3.36%)
Apr 12, 2022 426.80 447.50 426.80 432.84 3,573 -15.54(-3.47%)
Apr 11, 2022 464.39 464.39 447.02 448.38 4,455 -14.57(-3.15%)
Apr 08, 2022 450.06 479.00 450.06 462.95 3,958 +3.25(+0.71%)
Apr 07, 2022 465.25 466.00 459.00 459.70 3,993 -5.80(-1.25%)
Apr 06, 2022 465.08 479.38 462.90 465.50 3,271 -3.50(-0.75%)
Apr 05, 2022 493.10 493.10 463.62 469.00 3,891 -8.27(-1.73%)
Apr 04, 2022 477.34 479.50 474.10 477.27 4,381 +3.26(+0.69%)
Apr 01, 2022 490.38 490.38 461.00 474.01 2,839 +4.76(+1.01%)
Mar 31, 2022 485.53 485.53 466.75 469.25 2,997 +1.98(+0.42%)
Mar 30, 2022 484.19 484.19 462.05 467.27 2,875 -2.68(-0.57%)
Mar 29, 2022 470.00 475.94 453.67 469.95 2,237 +10.95(+2.39%)
Mar 28, 2022 466.82 466.82 452.30 459.00 5,653 -4.13(-0.89%)
Mar 25, 2022 480.00 480.00 458.00 463.13 4,381 -12.43(-2.61%)
Mar 24, 2022 488.47 488.47 460.05 475.56 9,232 +10.01(+2.15%)
Mar 23, 2022 458.50 475.53 458.50 465.55 3,440 +5.80(+1.26%)
Mar 22, 2022 471.50 471.50 443.39 459.75 3,736 -7.38(-1.58%)
Mar 21, 2022 463.84 476.50 453.67 467.13 5,217 +3.03(+0.65%)
Mar 18, 2022 474.28 474.28 442.50 464.10 3,985 +6.38(+1.39%)
Mar 17, 2022 473.50 473.50 441.68 457.72 5,460 +13.22(+2.97%)
Mar 16, 2022 432.01 455.45 432.01 444.50 4,895 +13.00(+3.01%)
Mar 15, 2022 430.10 432.73 422.30 431.50 17,222 +0.50(+0.12%)
Mar 14, 2022 446.13 446.13 430.24 431.00 8,855 -8.09(-1.84%)
Mar 11, 2022 432.50 454.00 432.50 439.09 20,793 -21.91(-4.75%)
Mar 10, 2022 451.25 476.46 451.25 461.00 4,855 -7.95(-1.69%)
Mar 09, 2022 472.00 472.00 449.19 468.95 4,581 +13.94(+3.06%)
Mar 08, 2022 472.04 472.04 443.50 455.01 6,046 +5.27(+1.17%)
Mar 07, 2022 439.47 458.00 439.47 449.74 5,490 -13.51(-2.92%)
Mar 04, 2022 479.49 481.76 452.42 463.25 4,798 -5.75(-1.23%)
Mar 03, 2022 461.11 486.50 460.11 469.00 4,611 +4.00(+0.86%)
Mar 02, 2022 474.60 474.60 460.00 465.00 5,227 +6.79(+1.48%)
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.