Keyence Corporation (FRA:KEE)
Germany · Delayed Price · Currency is EUR 320.00
-6.70 (-2.05%)
At close: Sep 9, 2025
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 318.20 | 320.00 | 318.20 | 320.00 | - | -2.05% | 3 |
| Sep 8, 2025 | 321.90 | 326.70 | 321.90 | 326.70 | - | 0.34% | 10 |
| Sep 5, 2025 | 325.60 | 325.60 | 325.60 | 325.60 | - | 0.03% | 14 |
| Sep 4, 2025 | 325.50 | 325.50 | 325.50 | 325.50 | - | -2.69% | 14 |
| Sep 3, 2025 | 329.50 | 334.50 | 329.50 | 334.50 | - | 1.73% | 14 |
| Sep 2, 2025 | 328.30 | 328.80 | 328.30 | 328.80 | - | 0.77% | 22 |
| Sep 1, 2025 | 326.30 | 326.30 | 326.30 | 326.30 | - | -0.31% | 2 |
| Aug 29, 2025 | 327.30 | 327.30 | 327.30 | 327.30 | - | -1.18% | 2 |
| Aug 28, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | - | 1.25% | 2 |
| Aug 27, 2025 | 327.10 | 327.10 | 327.10 | 327.10 | - | -0.88% | 2 |
| Aug 26, 2025 | 328.00 | 330.00 | 328.00 | 330.00 | - | -0.90% | 2 |
| Aug 25, 2025 | 330.30 | 333.00 | 330.30 | 333.00 | - | 2.46% | 35 |
| Aug 22, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | - | -1.28% | 25 |
| Aug 21, 2025 | 325.00 | 329.20 | 325.00 | 329.20 | - | -0.18% | 10 |
| Aug 20, 2025 | 329.00 | 331.40 | 329.00 | 329.80 | - | 0.30% | 26 |
| Aug 19, 2025 | 328.80 | 328.80 | 328.80 | 328.80 | - | 0.86% | 4 |
| Aug 18, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | - | 1.53% | 4 |
| Aug 15, 2025 | 321.10 | 321.10 | 321.10 | 321.10 | - | -1.35% | 4 |
| Aug 14, 2025 | 323.20 | 325.50 | 323.20 | 325.50 | - | -0.06% | 4 |
| Aug 13, 2025 | 325.70 | 325.70 | 325.70 | 325.70 | - | -1.12% | 3 |
| Aug 12, 2025 | 329.40 | 329.40 | 329.40 | 329.40 | - | 0.21% | 3 |
| Aug 11, 2025 | 324.20 | 328.70 | 324.20 | 328.70 | - | 2.21% | 3 |
| Aug 8, 2025 | 321.60 | 321.60 | 321.60 | 321.60 | - | 1.10% | 5 |
| Aug 7, 2025 | 318.10 | 318.10 | 318.10 | 318.10 | - | -1.36% | 5 |
| Aug 6, 2025 | 322.50 | 322.50 | 322.50 | 322.50 | - | -2.06% | 5 |
| Aug 5, 2025 | 329.30 | 329.30 | 329.30 | 329.30 | - | -1.11% | 5 |
| Aug 4, 2025 | 331.50 | 333.00 | 331.50 | 333.00 | - | 1.99% | 5 |
| Aug 1, 2025 | 332.70 | 332.70 | 326.50 | 326.50 | - | 0.96% | 17 |
| Jul 31, 2025 | 323.40 | 323.40 | 323.40 | 323.40 | - | -0.34% | - |
| Jul 30, 2025 | 317.80 | 324.60 | 317.80 | 324.50 | - | -4.84% | 54 |
| Jul 29, 2025 | 331.80 | 341.00 | 331.80 | 341.00 | - | 1.52% | 66 |
| Jul 28, 2025 | 333.60 | 335.90 | 333.60 | 335.90 | - | 1.24% | 10 |
| Jul 25, 2025 | 331.80 | 331.80 | 331.80 | 331.80 | - | -3.12% | 35 |
| Jul 24, 2025 | 345.40 | 345.40 | 342.50 | 342.50 | - | 0.76% | 35 |
| Jul 23, 2025 | 332.30 | 343.40 | 331.00 | 339.90 | - | 6.79% | 125 |
| Jul 22, 2025 | 315.50 | 318.30 | 315.50 | 318.30 | - | -1.61% | 76 |
| Jul 21, 2025 | 323.50 | 323.50 | 323.50 | 323.50 | - | 0.84% | 38 |
| Jul 18, 2025 | 320.80 | 320.80 | 320.80 | 320.80 | - | -0.09% | 38 |
| Jul 17, 2025 | 321.10 | 321.10 | 321.10 | 321.10 | - | 0.09% | 38 |
| Jul 16, 2025 | 320.80 | 320.80 | 320.80 | 320.80 | - | -1.17% | 38 |
| Jul 15, 2025 | 319.70 | 324.60 | 319.70 | 324.60 | - | 1.44% | 38 |
| Jul 14, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | - | -1.14% | 6 |
| Jul 11, 2025 | 321.60 | 324.70 | 321.20 | 323.70 | - | 0.72% | 42 |
| Jul 10, 2025 | 321.40 | 321.40 | 321.40 | 321.40 | - | -2.81% | 48 |
| Jul 9, 2025 | 328.20 | 330.70 | 325.60 | 330.70 | - | 0.21% | 48 |
| Jul 8, 2025 | 328.20 | 333.10 | 328.20 | 330.00 | - | -0.03% | 4 |
| Jul 7, 2025 | 330.10 | 330.10 | 330.10 | 330.10 | - | -1.05% | 17 |
| Jul 4, 2025 | 333.60 | 333.60 | 333.60 | 333.60 | - | 1.65% | 17 |
| Jul 3, 2025 | 328.20 | 328.20 | 328.20 | 328.20 | - | -1.06% | 17 |
| Jul 2, 2025 | 328.40 | 331.80 | 328.40 | 331.70 | - | -1.19% | 17 |