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

Keyence Corp (OP: KYCCF )

412.76 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 448.69 448.69 398.00 412.76 30,534 -8.52(-2.02%)
Mar 11, 2025 428.81 456.50 401.11 421.28 2,367 +30.23(+7.73%)
Mar 10, 2025 425.00 439.00 354.50 391.05 4,181 -8.95(-2.24%)
Mar 07, 2025 424.60 440.00 398.20 400.00 2,635 -9.50(-2.32%)
Mar 06, 2025 420.55 420.55 402.00 409.50 2,012 -10.04(-2.39%)
Mar 05, 2025 406.66 448.00 401.00 419.54 2,862 +14.14(+3.49%)
Mar 04, 2025 405.38 420.07 399.00 405.39 1,768 +13.00(+3.31%)
Mar 03, 2025 400.30 422.00 390.30 392.39 4,737 -0.66(-0.17%)
Feb 28, 2025 418.50 437.54 390.00 393.05 4,624 -7.38(-1.84%)
Feb 27, 2025 483.06 483.06 400.43 400.43 4,546 -9.57(-2.33%)
Feb 26, 2025 412.43 430.00 325.00 410.00 7,521 -1.35(-0.33%)
Feb 25, 2025 389.50 420.00 389.50 411.35 3,258 -1.00(-0.24%)
Feb 24, 2025 418.85 438.60 402.00 412.35 5,460 -1.65(-0.40%)
Feb 21, 2025 458.91 458.91 412.05 414.00 4,126 -8.52(-2.02%)
Feb 20, 2025 408.64 448.00 408.64 422.52 2,001 +3.02(+0.72%)
Feb 19, 2025 410.00 444.00 410.00 419.50 2,355 -3.50(-0.83%)
Feb 18, 2025 434.25 498.58 420.60 423.00 3,186 +13.42(+3.28%)
Feb 14, 2025 456.47 456.47 406.10 409.58 5,036 -8.03(-1.92%)
Feb 13, 2025 422.35 441.50 407.00 417.61 3,690 +4.13(+1.00%)
Feb 12, 2025 398.45 418.00 398.45 413.48 2,505 +1.06(+0.26%)
Feb 11, 2025 451.26 501.52 401.00 412.42 4,594 +0.95(+0.23%)
Feb 10, 2025 421.65 429.30 408.00 411.47 4,902 -2.53(-0.61%)
Feb 07, 2025 415.45 438.00 391.90 414.00 2,476 -22.00(-5.05%)
Feb 06, 2025 389.35 436.00 389.35 436.00 6,516 +21.88(+5.28%)
Feb 05, 2025 384.05 430.75 384.05 414.12 4,002 +19.12(+4.84%)
Feb 04, 2025 399.68 422.60 376.75 395.00 3,832 -19.75(-4.76%)
Feb 03, 2025 414.72 434.70 409.00 414.75 3,775 -23.95(-5.46%)
Jan 31, 2025 469.90 503.51 436.30 438.70 4,252 +3.15(+0.72%)
Jan 30, 2025 435.90 459.00 413.80 435.55 4,203 -10.45(-2.34%)
Jan 29, 2025 444.90 453.31 424.10 446.00 2,699 +4.72(+1.07%)
Jan 28, 2025 440.57 449.44 419.10 441.28 2,714 -5.32(-1.19%)
Jan 27, 2025 447.18 450.00 426.88 446.60 9,636 +3.15(+0.71%)
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%)
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.