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

Keyence Corp (OP: KYCCF )

443.45 +7.70 (+1.77%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 465.26 465.26 428.00 443.45 3,908 +7.70(+1.77%)
Jan 23, 2025 453.72 453.72 432.00 435.75 3,653 -3.97(-0.90%)
Jan 22, 2025 465.41 465.41 427.00 439.72 3,485 +2.79(+0.64%)
Jan 21, 2025 435.65 451.30 420.00 436.93 8,511 +13.44(+3.17%)
Jan 17, 2025 436.27 436.27 401.75 423.50 4,046 +18.00(+4.44%)
Jan 16, 2025 462.00 462.00 390.01 405.50 7,368 -14.50(-3.45%)
Jan 15, 2025 424.05 444.09 404.01 420.00 3,320 +23.94(+6.04%)
Jan 14, 2025 374.20 414.50 374.20 396.06 4,542 +0.56(+0.14%)
Jan 13, 2025 390.00 426.00 390.00 395.50 6,130 -7.30(-1.81%)
Jan 10, 2025 423.90 423.90 380.00 402.79 7,331 -24.21(-5.67%)
Jan 08, 2025 412.30 427.00 397.20 427.00 1,943 +18.50(+4.53%)
Jan 07, 2025 393.95 448.24 393.95 408.50 2,904 +3.50(+0.86%)
Jan 06, 2025 402.50 421.60 390.81 405.00 6,576 -3.76(-0.92%)
Jan 03, 2025 418.32 435.00 398.00 408.76 3,594 +2.13(+0.52%)
Jan 02, 2025 435.00 435.00 402.99 406.63 4,219 +1.38(+0.34%)
Dec 31, 2024 405.25 0 -13.21(-3.16%)
Dec 30, 2024 400.00 432.50 390.05 418.46 5,218 +14.46(+3.58%)
Dec 27, 2024 409.00 420.40 390.00 404.00 8,444 -3.00(-0.74%)
Dec 26, 2024 404.33 423.94 384.12 407.00 4,043 -0.08(-0.02%)
Dec 24, 2024 405.10 424.30 385.90 407.08 2,806 -1.67(-0.41%)
Dec 23, 2024 407.15 418.00 387.85 408.75 11,773 -9.14(-2.19%)
Dec 20, 2024 415.87 432.35 401.22 417.89 3,931 +7.97(+1.94%)
Dec 19, 2024 414.57 434.75 394.39 409.92 6,851 -3.08(-0.74%)
Dec 18, 2024 407.40 423.71 407.40 413.00 4,450 -11.00(-2.59%)
Dec 17, 2024 410.00 438.20 410.00 424.00 3,801 +1.69(+0.40%)
Dec 16, 2024 415.00 428.08 398.06 422.31 12,476 +1.56(+0.37%)
Dec 13, 2024 425.20 439.40 411.00 420.75 2,502 -8.25(-1.92%)
Dec 12, 2024 428.50 434.99 422.00 429.00 4,306 -2.00(-0.46%)
Dec 11, 2024 428.58 447.20 409.96 431.00 3,365 -2.00(-0.46%)
Dec 10, 2024 425.00 442.60 413.01 433.00 2,324 +9.96(+2.35%)
Dec 09, 2024 431.76 453.32 410.21 423.04 6,918 -17.96(-4.07%)
Dec 06, 2024 408.00 452.00 408.00 441.00 3,183 +4.00(+0.92%)
Dec 05, 2024 428.20 456.75 428.20 437.00 6,719 -7.60(-1.71%)
Dec 04, 2024 444.65 444.65 428.10 444.60 2,748 -1.90(-0.43%)
Dec 03, 2024 438.10 456.18 438.10 446.50 2,849 +14.74(+3.41%)
Dec 02, 2024 455.10 455.10 425.25 431.76 3,124 +5.76(+1.35%)
Nov 29, 2024 431.40 444.18 411.15 426.00 2,734 +8.00(+1.91%)
Nov 27, 2024 422.60 442.50 413.72 418.00 2,898 -5.62(-1.33%)
Nov 26, 2024 423.00 428.45 411.30 423.62 3,323 -2.64(-0.62%)
Nov 25, 2024 433.60 450.00 424.77 426.26 3,904 +1.51(+0.35%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.