Keyence Corporation (FRA:KEE)
Germany · Delayed Price · Currency is EUR 337.50
-6.40 (-1.86%)
At close: Oct 23, 2025
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | -1.86% | - |
| Oct 22, 2025 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | -0.06% | - |
| Oct 21, 2025 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | -0.61% | - |
| Oct 20, 2025 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | 2.73% | - |
| Oct 17, 2025 | 333.90 | 337.00 | 333.90 | 337.00 | 337.00 | 1.48% | 10 |
| Oct 16, 2025 | 332.10 | 332.10 | 332.10 | 332.10 | 332.10 | -1.10% | - |
| Oct 15, 2025 | 329.40 | 335.80 | 329.40 | 335.80 | 335.80 | 1.88% | 3 |
| Oct 14, 2025 | 323.30 | 329.60 | 323.30 | 329.60 | 329.60 | 0.12% | 15 |
| Oct 13, 2025 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | -3.18% | 1 |
| Oct 10, 2025 | 339.70 | 340.00 | 339.70 | 340.00 | 340.00 | 0.98% | 11 |
| Oct 9, 2025 | 331.10 | 336.70 | 331.10 | 336.70 | 336.70 | 0.60% | 35 |
| Oct 8, 2025 | 330.80 | 334.70 | 330.80 | 334.70 | 334.70 | -2.28% | 4 |
| Oct 7, 2025 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | -1.78% | 25 |
| Oct 6, 2025 | 339.70 | 348.70 | 339.70 | 348.70 | 348.70 | 4.12% | 20 |
| Oct 3, 2025 | 326.00 | 334.90 | 326.00 | 334.90 | 334.90 | 2.82% | 31 |
| Oct 2, 2025 | 325.30 | 325.70 | 325.30 | 325.70 | 325.70 | 0.28% | 10 |
| Oct 1, 2025 | 317.90 | 324.80 | 317.90 | 324.80 | 324.80 | 3.11% | 126 |
| Sep 30, 2025 | 314.50 | 315.00 | 314.50 | 315.00 | 315.00 | 1.12% | 7 |
| 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% | - |
| 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% | - |
| 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 | 322.69 | 0.22% | - |
| Sep 16, 2025 | 325.20 | 325.20 | 323.00 | 323.00 | 321.99 | 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 | 319.20 | 0.06% | - |
| Sep 9, 2025 | 318.20 | 320.00 | 318.20 | 320.00 | 319.00 | -2.05% | 3 |
| Sep 8, 2025 | 321.90 | 326.70 | 321.90 | 326.70 | 325.68 | 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 | 325.28 | -0.31% | - |
| Aug 29, 2025 | 327.30 | 327.30 | 327.30 | 327.30 | 326.28 | -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 | 326.08 | -0.88% | - |
| Aug 26, 2025 | 328.00 | 330.00 | 328.00 | 330.00 | 328.97 | -0.90% | 2 |
| Aug 25, 2025 | 330.30 | 333.00 | 330.30 | 333.00 | 331.96 | 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 | 328.17 | -0.18% | 10 |
| Aug 20, 2025 | 329.00 | 331.40 | 329.00 | 329.80 | 328.77 | 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 | 324.98 | 1.53% | - |
| Aug 15, 2025 | 321.10 | 321.10 | 321.10 | 321.10 | 320.10 | -1.35% | - |