Keyence Corporation (FRA:KEE)
Germany · Delayed Price · Currency is EUR 311.60
+5.60 (1.83%)
At close: Jan 9, 2026
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 310.30 | 311.60 | 310.30 | 311.60 | 311.60 | 1.83% | 43 |
| Jan 8, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.33% | - |
| Jan 7, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.55% | - |
| Jan 6, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | -1.68% | - |
| Jan 5, 2026 | 308.70 | 315.10 | 308.70 | 315.10 | 315.10 | 0.35% | 16 |
| Jan 2, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.22% | 12 |
| Dec 30, 2025 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | -0.73% | 10 |
| Dec 29, 2025 | 315.40 | 315.60 | 315.10 | 315.60 | 315.60 | -0.79% | 42 |
| Dec 23, 2025 | 314.00 | 318.10 | 314.00 | 318.10 | 318.10 | 2.18% | 96 |
| Dec 22, 2025 | 306.70 | 311.30 | 306.70 | 311.30 | 311.30 | 3.53% | 65 |
| Dec 19, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | -3.37% | - |
| Dec 18, 2025 | 304.30 | 312.90 | 304.30 | 311.20 | 311.20 | 0.97% | 330 |
| Dec 17, 2025 | 304.50 | 308.20 | 304.50 | 308.20 | 308.20 | -0.29% | 30 |
| Dec 16, 2025 | 304.40 | 309.10 | 304.40 | 309.10 | 309.10 | -1.81% | 102 |
| Dec 15, 2025 | 308.10 | 314.80 | 308.10 | 314.80 | 314.80 | 1.84% | 32 |
| Dec 12, 2025 | 305.20 | 309.10 | 305.20 | 309.10 | 309.10 | 3.72% | 10 |
| Dec 11, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -3.37% | - |
| Dec 10, 2025 | 301.90 | 308.40 | 301.90 | 308.40 | 308.40 | 3.84% | 12 |
| Dec 9, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -0.64% | - |
| Dec 8, 2025 | 300.60 | 300.60 | 298.90 | 298.90 | 298.90 | -1.81% | 4 |
| Dec 5, 2025 | 300.60 | 304.40 | 300.60 | 304.40 | 304.40 | -1.23% | 4 |
| Dec 4, 2025 | 306.00 | 308.60 | 306.00 | 308.20 | 308.20 | 7.16% | 21 |
| Dec 3, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | -0.35% | - |
| Dec 2, 2025 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | -0.35% | - |
| Dec 1, 2025 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | -1.46% | - |
| Nov 28, 2025 | 293.70 | 293.90 | 293.70 | 293.90 | 293.90 | 0.62% | 35 |
| Nov 27, 2025 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | -0.88% | - |
| Nov 26, 2025 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | -0.97% | - |
| Nov 25, 2025 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | -2.55% | - |
| Nov 24, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | 2.38% | 1 |
| Nov 21, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | 0.51% | - |
| Nov 20, 2025 | 298.80 | 298.80 | 296.80 | 296.80 | 296.80 | 0.54% | 25 |
| Nov 19, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 0.37% | - |
| Nov 18, 2025 | 294.90 | 294.90 | 294.10 | 294.10 | 294.10 | -3.13% | 30 |
| Nov 17, 2025 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | -2.97% | - |
| Nov 14, 2025 | 307.00 | 312.90 | 305.60 | 312.90 | 312.90 | 2.83% | 10 |
| Nov 13, 2025 | 307.00 | 307.00 | 304.30 | 304.30 | 304.30 | -1.97% | 8 |
| Nov 12, 2025 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | 0.10% | 10 |
| Nov 11, 2025 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | -1.18% | - |
| Nov 10, 2025 | 309.80 | 313.80 | 309.80 | 313.80 | 313.80 | 2.42% | 3 |
| Nov 7, 2025 | 305.10 | 306.40 | 305.10 | 306.40 | 306.40 | -3.34% | 17 |
| Nov 6, 2025 | 315.00 | 317.00 | 315.00 | 317.00 | 317.00 | 0.35% | 19 |
| Nov 5, 2025 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | -0.38% | - |
| Nov 4, 2025 | 316.30 | 317.10 | 316.30 | 317.10 | 317.10 | -2.10% | 15 |
| Nov 3, 2025 | 322.90 | 323.90 | 318.00 | 323.90 | 323.90 | 0.09% | 88 |
| Oct 31, 2025 | 323.70 | 323.70 | 323.60 | 323.60 | 323.60 | -4.96% | 21 |
| Oct 30, 2025 | 335.80 | 340.50 | 333.90 | 340.50 | 340.50 | -2.74% | 53 |
| Oct 29, 2025 | 348.30 | 354.20 | 348.30 | 350.10 | 350.10 | 2.22% | 65 |
| Oct 28, 2025 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | -2.20% | - |
| Oct 27, 2025 | 347.00 | 350.50 | 347.00 | 350.20 | 350.20 | 1.74% | 56 |