Keyence Corporation (FRA:KEE)
Germany · Delayed Price · Currency is EUR 326.50
+3.10 (0.96%)
At close: Aug 1, 2025, 10:00 PM CET
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 333.30 | 337.10 | 332.60 | 335.70 | - | -2.70% | 38 |
| Jun 30, 2025 | 345.70 | 345.70 | 345.00 | 345.00 | - | 0.44% | 8 |
| Jun 27, 2025 | 343.50 | 343.50 | 343.50 | 343.50 | - | 0.73% | 46 |
| Jun 26, 2025 | 335.80 | 341.00 | 335.80 | 341.00 | - | 2.99% | 46 |
| Jun 25, 2025 | 330.20 | 332.00 | 328.00 | 331.10 | - | 0.46% | 64 |
| Jun 24, 2025 | 329.60 | 329.60 | 329.60 | 329.60 | - | 0.55% | - |
| Jun 23, 2025 | 326.70 | 327.80 | 326.70 | 327.80 | - | -1.38% | 26 |
| Jun 20, 2025 | 333.60 | 333.60 | 332.40 | 332.40 | - | -1.80% | 12 |
| Jun 19, 2025 | 338.50 | 338.50 | 338.50 | 338.50 | - | -1.83% | - |
| Jun 18, 2025 | 344.80 | 344.80 | 344.80 | 344.80 | - | 1.77% | - |
| Jun 17, 2025 | 338.80 | 338.80 | 338.80 | 338.80 | - | -3.14% | 12 |
| Jun 16, 2025 | 349.20 | 349.80 | 349.20 | 349.80 | - | 0.63% | 12 |
| Jun 13, 2025 | 347.60 | 347.60 | 347.60 | 347.60 | - | -1.31% | 57 |
| Jun 12, 2025 | 355.20 | 355.20 | 352.20 | 352.20 | - | -2.87% | 57 |
| Jun 11, 2025 | 361.90 | 362.60 | 361.90 | 362.60 | - | 0.36% | 13 |
| Jun 10, 2025 | 361.30 | 361.30 | 361.30 | 361.30 | - | 1.03% | 6 |
| Jun 9, 2025 | 352.00 | 357.60 | 352.00 | 357.60 | - | 1.27% | 6 |
| Jun 6, 2025 | 351.10 | 353.10 | 351.10 | 353.10 | - | -0.56% | 3 |
| Jun 5, 2025 | 355.10 | 355.10 | 355.10 | 355.10 | - | -2.71% | 8 |
| Jun 4, 2025 | 361.10 | 365.00 | 361.10 | 365.00 | - | -0.65% | 8 |
| Jun 3, 2025 | 362.20 | 367.40 | 362.20 | 367.40 | - | 1.38% | 8 |
| Jun 2, 2025 | 362.40 | 362.40 | 362.40 | 362.40 | - | -1.12% | 137 |
| May 30, 2025 | 371.10 | 371.10 | 366.50 | 366.50 | - | -3.37% | 137 |
| May 29, 2025 | 379.30 | 379.30 | 379.30 | 379.30 | - | 0.88% | 4 |
| May 28, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | - | -1.44% | - |
| May 27, 2025 | 377.50 | 381.50 | 377.50 | 381.50 | - | 0.98% | 4 |
| May 26, 2025 | 377.80 | 377.80 | 377.80 | 377.80 | - | 2.08% | 100 |