Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keyence Corp (OP: KYCCF )

450.95 +2.95 (+0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 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 (%)
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%)
Jul 01, 2024 439.60 455.80 430.55 438.24 2,063 -3.71(-0.84%)
Jun 28, 2024 455.70 455.70 418.60 441.95 2,983 +0.95(+0.22%)
Jun 27, 2024 423.30 447.00 423.30 441.00 1,277 -3.55(-0.80%)
Jun 26, 2024 450.99 459.27 434.50 444.55 1,275 +4.00(+0.91%)
Jun 25, 2024 458.90 458.90 437.50 440.55 2,023 +4.05(+0.93%)
Jun 24, 2024 437.60 451.00 421.45 436.50 2,923 -0.18(-0.04%)
Jun 21, 2024 418.49 457.10 418.49 436.68 2,663 +2.73(+0.63%)
Jun 20, 2024 452.70 452.70 420.50 433.95 2,646 +2.89(+0.67%)
Jun 18, 2024 432.02 444.05 412.35 431.06 3,607 +1.06(+0.25%)
Jun 17, 2024 409.12 452.18 409.12 430.00 1,954 -0.99(-0.23%)
Jun 14, 2024 430.00 437.60 427.71 430.99 2,357 -5.01(-1.15%)
Jun 13, 2024 453.37 453.37 430.25 436.00 2,545 -14.82(-3.29%)
Jun 12, 2024 447.15 455.99 432.27 450.82 1,696 +9.81(+2.22%)
Jun 11, 2024 438.24 460.00 438.00 441.01 1,836 -7.05(-1.57%)
Jun 10, 2024 435.21 452.25 435.21 448.06 1,812 +5.31(+1.20%)
Jun 07, 2024 437.91 459.99 431.35 442.75 2,559 -8.78(-1.94%)
Jun 06, 2024 446.68 460.00 445.00 451.53 1,762 +3.69(+0.82%)
Jun 05, 2024 452.13 461.50 439.31 447.84 1,403 -7.75(-1.70%)
Jun 04, 2024 459.33 473.78 445.00 455.59 1,711 +0.34(+0.07%)
Jun 03, 2024 453.72 457.56 449.87 455.25 2,060 +5.26(+1.17%)
May 31, 2024 445.30 457.30 433.30 449.99 4,367 +11.59(+2.64%)
May 30, 2024 448.50 462.00 438.00 438.40 1,850 -6.13(-1.38%)
May 29, 2024 441.82 452.60 438.01 444.53 2,656 +5.53(+1.26%)
May 28, 2024 449.91 462.98 436.85 439.00 2,228 -29.00(-6.20%)
May 24, 2024 457.44 470.00 444.00 468.00 1,571 +9.00(+1.96%)
May 23, 2024 468.81 480.08 457.55 459.00 2,016 -3.26(-0.71%)
May 22, 2024 445.00 472.78 445.00 462.26 1,836 -2.72(-0.58%)
May 21, 2024 460.81 466.95 454.75 464.98 3,468 -5.02(-1.07%)
May 20, 2024 468.32 477.13 455.18 470.00 1,530 +0.30(+0.06%)
May 17, 2024 468.00 480.30 447.50 469.70 1,728 +5.49(+1.18%)
May 16, 2024 462.00 474.23 462.00 464.21 2,621 +9.64(+2.12%)
May 15, 2024 439.25 461.64 438.90 454.57 1,684 +2.07(+0.46%)
May 14, 2024 440.13 461.40 440.13 452.50 2,087 -0.35(-0.08%)
May 13, 2024 440.15 459.80 440.15 452.85 2,748 -4.64(-1.01%)
May 10, 2024 463.14 466.27 440.90 457.49 1,770 +1.99(+0.44%)
May 09, 2024 439.90 461.66 434.01 455.50 1,916 +8.50(+1.90%)
May 08, 2024 448.48 459.45 437.50 447.00 1,400 -14.24(-3.09%)
May 07, 2024 467.00 467.00 445.50 461.24 1,646 +2.24(+0.49%)
May 06, 2024 467.55 467.55 443.16 459.00 2,380 +1.72(+0.38%)
May 03, 2024 445.40 457.28 445.40 457.28 1,536 +7.28(+1.62%)
May 02, 2024 444.88 450.00 441.01 450.00 1,800 +4.50(+1.01%)
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.