Keyence Corporation (FRA:KEE)
Germany · Delayed Price · Currency is EUR 311.50
-2.30 (-0.73%)
Last updated: Sep 29, 2025, 12:53 PM CET
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 314.50 | 314.50 | 311.50 | 311.50 | 311.50 | -0.73% | 43 |
| Sep 26, 2025 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | 0.38% | 25 |
| Sep 25, 2025 | 314.30 | 314.30 | 312.60 | 312.60 | 312.60 | -2.31% | 25 |
| Sep 24, 2025 | 317.20 | 320.00 | 317.20 | 320.00 | 320.00 | 0.91% | 15 |
| Sep 23, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | -1.03% | 15 |
| Sep 22, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 0.12% | - |
| Sep 19, 2025 | 317.80 | 322.60 | 317.80 | 320.00 | 320.00 | -3.50% | 15 |
| Sep 18, 2025 | 324.60 | 331.60 | 324.60 | 331.60 | 331.60 | 2.44% | 30 |
| Sep 17, 2025 | 323.70 | 323.70 | 323.70 | 323.70 | 322.70 | 0.22% | - |
| Sep 16, 2025 | 325.20 | 325.20 | 323.00 | 323.00 | 322.00 | 0.19% | 10 |
| Sep 15, 2025 | 322.40 | 322.40 | 322.40 | 322.40 | 321.40 | -0.86% | - |
| Sep 12, 2025 | 322.70 | 325.20 | 322.70 | 325.20 | 324.19 | 1.12% | 14 |
| Sep 11, 2025 | 321.60 | 321.60 | 321.60 | 321.60 | 320.60 | 0.44% | - |
| Sep 10, 2025 | 320.20 | 320.20 | 320.20 | 320.20 | 319.21 | 0.06% | - |
| Sep 9, 2025 | 318.20 | 320.00 | 318.20 | 320.00 | 319.01 | -2.05% | 3 |
| Sep 8, 2025 | 321.90 | 326.70 | 321.90 | 326.70 | 325.69 | 0.34% | 10 |
| Sep 5, 2025 | 325.60 | 325.60 | 325.60 | 325.60 | 324.59 | 0.03% | - |
| Sep 4, 2025 | 325.50 | 325.50 | 325.50 | 325.50 | 324.49 | -2.69% | - |
| Sep 3, 2025 | 329.50 | 334.50 | 329.50 | 334.50 | 333.46 | 1.73% | 14 |
| Sep 2, 2025 | 328.30 | 328.80 | 328.30 | 328.80 | 327.78 | 0.77% | 22 |
| Sep 1, 2025 | 326.30 | 326.30 | 326.30 | 326.30 | 325.29 | -0.31% | - |
| Aug 29, 2025 | 327.30 | 327.30 | 327.30 | 327.30 | 326.29 | -1.18% | - |
| Aug 28, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 330.17 | 1.25% | - |
| Aug 27, 2025 | 327.10 | 327.10 | 327.10 | 327.10 | 326.09 | -0.88% | - |
| Aug 26, 2025 | 328.00 | 330.00 | 328.00 | 330.00 | 328.98 | -0.90% | 2 |
| Aug 25, 2025 | 330.30 | 333.00 | 330.30 | 333.00 | 331.97 | 2.46% | 35 |
| Aug 22, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 323.99 | -1.28% | 25 |
| Aug 21, 2025 | 325.00 | 329.20 | 325.00 | 329.20 | 328.18 | -0.18% | 10 |
| Aug 20, 2025 | 329.00 | 331.40 | 329.00 | 329.80 | 328.78 | 0.30% | 26 |
| Aug 19, 2025 | 328.80 | 328.80 | 328.80 | 328.80 | 327.78 | 0.86% | - |
| Aug 18, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 324.99 | 1.53% | - |
| Aug 15, 2025 | 321.10 | 321.10 | 321.10 | 321.10 | 320.11 | -1.35% | - |
| Aug 14, 2025 | 323.20 | 325.50 | 323.20 | 325.50 | 324.49 | -0.06% | 4 |
| Aug 13, 2025 | 325.70 | 325.70 | 325.70 | 325.70 | 324.69 | -1.12% | - |
| Aug 12, 2025 | 329.40 | 329.40 | 329.40 | 329.40 | 328.38 | 0.21% | - |
| Aug 11, 2025 | 324.20 | 328.70 | 324.20 | 328.70 | 327.68 | 2.21% | 3 |
| Aug 8, 2025 | 321.60 | 321.60 | 321.60 | 321.60 | 320.60 | 1.10% | - |
| Aug 7, 2025 | 318.10 | 318.10 | 318.10 | 318.10 | 317.11 | -1.36% | - |
| Aug 6, 2025 | 322.50 | 322.50 | 322.50 | 322.50 | 321.50 | -2.06% | - |
| Aug 5, 2025 | 329.30 | 329.30 | 329.30 | 329.30 | 328.28 | -1.11% | - |
| Aug 4, 2025 | 331.50 | 333.00 | 331.50 | 333.00 | 331.97 | 1.99% | 5 |
| Aug 1, 2025 | 332.70 | 332.70 | 326.50 | 326.50 | 325.49 | 0.96% | 17 |
| Jul 31, 2025 | 323.40 | 323.40 | 323.40 | 323.40 | 322.40 | -0.34% | - |
| Jul 30, 2025 | 317.80 | 324.60 | 317.80 | 324.50 | 323.50 | -4.84% | 54 |
| Jul 29, 2025 | 331.80 | 341.00 | 331.80 | 341.00 | 339.94 | 1.52% | 66 |
| Jul 28, 2025 | 333.60 | 335.90 | 333.60 | 335.90 | 334.86 | 1.24% | 10 |
| Jul 25, 2025 | 331.80 | 331.80 | 331.80 | 331.80 | 330.77 | -3.12% | - |
| Jul 24, 2025 | 345.40 | 345.40 | 342.50 | 342.50 | 341.44 | 0.76% | 35 |
| Jul 23, 2025 | 332.30 | 343.40 | 331.00 | 339.90 | 338.85 | 6.79% | 125 |
| Jul 22, 2025 | 315.50 | 318.30 | 315.50 | 318.30 | 317.31 | -1.61% | 76 |