Indicators

Keyence Corp (OP: KYCCF )

476.40 -20.61 (-4.15%)

Streaming Delayed Price Updated: 3:55 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.