Keyence Corporation (FRA:KEE)
Germany flag Germany · Delayed Price · Currency is EUR
337.50
-6.40 (-1.86%)
At close: Oct 23, 2025

Keyence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025337.50337.50337.50337.50337.50-1.86%-
Oct 22, 2025343.90343.90343.90343.90343.90-0.06%-
Oct 21, 2025344.10344.10344.10344.10344.10-0.61%-
Oct 20, 2025346.20346.20346.20346.20346.202.73%-
Oct 17, 2025333.90337.00333.90337.00337.001.48%10
Oct 16, 2025332.10332.10332.10332.10332.10-1.10%-
Oct 15, 2025329.40335.80329.40335.80335.801.88%3
Oct 14, 2025323.30329.60323.30329.60329.600.12%15
Oct 13, 2025329.20329.20329.20329.20329.20-3.18%1
Oct 10, 2025339.70340.00339.70340.00340.000.98%11
Oct 9, 2025331.10336.70331.10336.70336.700.60%35
Oct 8, 2025330.80334.70330.80334.70334.70-2.28%4
Oct 7, 2025342.50342.50342.50342.50342.50-1.78%25
Oct 6, 2025339.70348.70339.70348.70348.704.12%20
Oct 3, 2025326.00334.90326.00334.90334.902.82%31
Oct 2, 2025325.30325.70325.30325.70325.700.28%10
Oct 1, 2025317.90324.80317.90324.80324.803.11%126
Sep 30, 2025314.50315.00314.50315.00315.001.12%7
Sep 29, 2025314.50314.50311.50311.50311.50-0.73%43
Sep 26, 2025313.80313.80313.80313.80313.800.38%-
Sep 25, 2025314.30314.30312.60312.60312.60-2.31%25
Sep 24, 2025317.20320.00317.20320.00320.000.91%15
Sep 23, 2025317.10317.10317.10317.10317.10-1.03%-
Sep 22, 2025320.40320.40320.40320.40320.400.12%-
Sep 19, 2025317.80322.60317.80320.00320.00-3.50%15
Sep 18, 2025324.60331.60324.60331.60331.602.44%30
Sep 17, 2025323.70323.70323.70323.70322.690.22%-
Sep 16, 2025325.20325.20323.00323.00321.990.19%10
Sep 15, 2025322.40322.40322.40322.40321.40-0.86%-
Sep 12, 2025322.70325.20322.70325.20324.191.12%14
Sep 11, 2025321.60321.60321.60321.60320.600.44%-
Sep 10, 2025320.20320.20320.20320.20319.200.06%-
Sep 9, 2025318.20320.00318.20320.00319.00-2.05%3
Sep 8, 2025321.90326.70321.90326.70325.680.34%10
Sep 5, 2025325.60325.60325.60325.60324.590.03%-
Sep 4, 2025325.50325.50325.50325.50324.49-2.69%-
Sep 3, 2025329.50334.50329.50334.50333.461.73%14
Sep 2, 2025328.30328.80328.30328.80327.780.77%22
Sep 1, 2025326.30326.30326.30326.30325.28-0.31%-
Aug 29, 2025327.30327.30327.30327.30326.28-1.18%-
Aug 28, 2025331.20331.20331.20331.20330.171.25%-
Aug 27, 2025327.10327.10327.10327.10326.08-0.88%-
Aug 26, 2025328.00330.00328.00330.00328.97-0.90%2
Aug 25, 2025330.30333.00330.30333.00331.962.46%35
Aug 22, 2025325.00325.00325.00325.00323.99-1.28%25
Aug 21, 2025325.00329.20325.00329.20328.17-0.18%10
Aug 20, 2025329.00331.40329.00329.80328.770.30%26
Aug 19, 2025328.80328.80328.80328.80327.780.86%-
Aug 18, 2025326.00326.00326.00326.00324.981.53%-
Aug 15, 2025321.10321.10321.10321.10320.10-1.35%-