Keyence Corp (OP: KYCCF )

426.26 +1.51 (+0.35%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.