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

Keyence Corp (OP: KYCCF )

424.75 -4.26 (-0.99%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 22, 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 (%)
Nov 22, 2024 425.37 446.56 404.17 424.75 3,644 -4.26(-0.99%)
Nov 21, 2024 440.35 440.35 408.90 429.01 3,134 +11.01(+2.63%)
Nov 20, 2024 396.70 434.00 396.70 418.00 3,805 -4.94(-1.17%)
Nov 19, 2024 416.00 440.00 407.00 422.94 2,554 +3.94(+0.94%)
Nov 18, 2024 408.00 439.45 408.00 419.00 4,808 +1.75(+0.42%)
Nov 15, 2024 423.00 436.00 408.00 417.25 13,072 +2.25(+0.54%)
Nov 14, 2024 399.50 429.50 399.00 415.00 5,017 -0.40(-0.10%)
Nov 13, 2024 433.05 433.05 397.77 415.40 3,551 +2.40(+0.58%)
Nov 12, 2024 411.10 448.10 411.10 413.00 2,341 -28.01(-6.35%)
Nov 11, 2024 447.10 449.99 419.50 441.01 4,431 -5.99(-1.34%)
Nov 08, 2024 428.35 466.75 428.35 447.00 4,037 +6.89(+1.57%)
Nov 07, 2024 426.71 457.00 420.00 440.11 2,066 -11.49(-2.54%)
Nov 06, 2024 445.75 470.85 445.75 451.60 1,495 -6.40(-1.40%)
Nov 05, 2024 454.90 474.80 446.00 458.00 1,592 +9.75(+2.18%)
Nov 04, 2024 448.75 465.20 432.30 448.25 2,300 +0.20(+0.04%)
Nov 01, 2024 462.35 462.35 429.55 448.05 1,753 -4.95(-1.09%)
Oct 31, 2024 448.01 456.99 433.00 453.00 1,817 +4.90(+1.09%)
Oct 30, 2024 473.60 473.60 432.00 448.10 2,010 -8.90(-1.95%)
Oct 29, 2024 448.90 460.50 437.52 457.00 2,097 +19.70(+4.50%)
Oct 28, 2024 420.00 443.20 420.00 437.30 2,086 -4.70(-1.06%)
Oct 25, 2024 426.65 442.45 423.00 442.00 3,236 +18.75(+4.43%)
Oct 24, 2024 425.00 437.50 409.65 423.25 2,325 -0.73(-0.17%)
Oct 23, 2024 408.35 439.00 408.35 423.98 2,322 -9.02(-2.08%)
Oct 22, 2024 429.75 441.45 418.05 433.00 1,959 -11.12(-2.50%)
Oct 21, 2024 447.40 453.60 425.30 444.12 1,984 +3.15(+0.72%)
Oct 18, 2024 441.31 463.38 425.00 440.97 1,996 +13.95(+3.27%)
Oct 17, 2024 426.00 452.40 424.80 427.02 2,123 -18.87(-4.23%)
Oct 16, 2024 450.00 469.46 442.85 445.89 1,903 -8.36(-1.84%)
Oct 15, 2024 477.85 477.85 444.15 454.25 1,633 -7.50(-1.62%)
Oct 14, 2024 463.77 478.85 457.00 461.75 2,323 -0.25(-0.05%)
Oct 11, 2024 467.50 480.00 455.00 462.00 1,842 -3.98(-0.85%)
Oct 10, 2024 479.65 479.65 456.00 465.98 1,144 -0.30(-0.06%)
Oct 09, 2024 449.00 481.80 449.00 466.28 1,232 -3.08(-0.66%)
Oct 08, 2024 461.88 469.36 456.00 469.36 2,169 +1.21(+0.26%)
Oct 07, 2024 474.12 489.25 458.00 468.15 2,397 -5.23(-1.11%)
Oct 04, 2024 474.45 489.21 457.50 473.38 1,002 +3.37(+0.72%)
Oct 03, 2024 469.32 489.00 447.55 470.01 926 -6.69(-1.40%)
Oct 02, 2024 466.50 477.05 450.00 476.70 2,145 -22.30(-4.47%)
Oct 01, 2024 482.85 500.00 462.00 499.00 1,510 +16.26(+3.37%)
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%)
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.