Keyence Corporation (TYO:6861)
Japan · Delayed Price · Currency is JPY 54,910
-740 (-1.33%)
Nov 17, 2025, 3:30 PM JST
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 55,010.00 | 55,680.00 | 54,780.00 | 55,650.00 | 55,650.00 | -0.23% | 519,100 |
| Nov 13, 2025 | 56,170.00 | 56,400.00 | 55,780.00 | 55,780.00 | 55,780.00 | -0.29% | 431,300 |
| Nov 12, 2025 | 55,450.00 | 56,590.00 | 55,280.00 | 55,940.00 | 55,940.00 | 1.43% | 633,900 |
| Nov 11, 2025 | 55,060.00 | 55,400.00 | 54,770.00 | 55,150.00 | 55,150.00 | -0.38% | 643,600 |
| Nov 10, 2025 | 55,290.00 | 55,580.00 | 54,980.00 | 55,360.00 | 55,360.00 | 0.65% | 740,300 |
| Nov 7, 2025 | 56,170.00 | 56,730.00 | 54,890.00 | 55,000.00 | 55,000.00 | -1.27% | 833,700 |
| Nov 6, 2025 | 56,090.00 | 56,400.00 | 55,560.00 | 55,710.00 | 55,710.00 | -0.91% | 732,700 |
| Nov 5, 2025 | 56,200.00 | 56,400.00 | 55,330.00 | 56,220.00 | 56,220.00 | -0.53% | 795,400 |
| Nov 4, 2025 | 56,370.00 | 57,150.00 | 56,060.00 | 56,520.00 | 56,520.00 | -1.48% | 939,700 |
| Oct 31, 2025 | 59,340.00 | 59,740.00 | 57,320.00 | 57,370.00 | 57,370.00 | -4.40% | 1,424,400 |
| Oct 30, 2025 | 60,640.00 | 63,190.00 | 59,850.00 | 60,010.00 | 60,010.00 | -3.29% | 1,742,400 |
| Oct 29, 2025 | 60,670.00 | 62,050.00 | 60,540.00 | 62,050.00 | 62,050.00 | 1.92% | 797,300 |
| Oct 28, 2025 | 60,950.00 | 61,650.00 | 60,780.00 | 60,880.00 | 60,880.00 | -1.73% | 644,500 |
| Oct 27, 2025 | 61,610.00 | 62,590.00 | 61,370.00 | 61,950.00 | 61,950.00 | 1.57% | 707,900 |
| Oct 24, 2025 | 60,350.00 | 61,640.00 | 60,350.00 | 60,990.00 | 60,990.00 | 1.51% | 580,100 |
| Oct 23, 2025 | 60,100.00 | 60,480.00 | 59,280.00 | 60,080.00 | 60,080.00 | -1.51% | 614,000 |
| Oct 22, 2025 | 60,400.00 | 61,160.00 | 60,220.00 | 61,000.00 | 61,000.00 | 0.28% | 479,200 |
| Oct 21, 2025 | 61,000.00 | 61,570.00 | 60,710.00 | 60,830.00 | 60,830.00 | -1.09% | 713,000 |
| Oct 20, 2025 | 59,800.00 | 61,500.00 | 59,660.00 | 61,500.00 | 61,500.00 | 4.63% | 815,100 |
| Oct 17, 2025 | 58,280.00 | 59,090.00 | 58,270.00 | 58,780.00 | 58,780.00 | 0.03% | 592,800 |
| Oct 16, 2025 | 58,400.00 | 58,950.00 | 58,170.00 | 58,760.00 | 58,760.00 | 0.62% | 634,800 |
| Oct 15, 2025 | 57,000.00 | 58,420.00 | 56,950.00 | 58,400.00 | 58,400.00 | 2.01% | 662,200 |
| Oct 14, 2025 | 58,540.00 | 59,310.00 | 56,930.00 | 57,250.00 | 57,250.00 | -5.28% | 1,176,200 |
| Oct 10, 2025 | 59,140.00 | 60,600.00 | 58,900.00 | 60,440.00 | 60,440.00 | 2.23% | 888,200 |
| Oct 9, 2025 | 59,240.00 | 59,850.00 | 58,750.00 | 59,120.00 | 59,120.00 | 0.44% | 584,000 |
| Oct 8, 2025 | 60,110.00 | 60,450.00 | 58,820.00 | 58,860.00 | 58,860.00 | -2.24% | 659,800 |
| Oct 7, 2025 | 62,290.00 | 62,300.00 | 60,140.00 | 60,210.00 | 60,210.00 | -0.46% | 750,600 |
| Oct 6, 2025 | 59,500.00 | 60,770.00 | 59,200.00 | 60,490.00 | 60,490.00 | 6.12% | 1,299,900 |
| Oct 3, 2025 | 56,600.00 | 57,000.00 | 56,160.00 | 57,000.00 | 57,000.00 | 1.30% | 640,800 |
| Oct 2, 2025 | 56,000.00 | 56,820.00 | 55,640.00 | 56,270.00 | 56,270.00 | 1.17% | 850,200 |
| Oct 1, 2025 | 54,700.00 | 55,640.00 | 54,700.00 | 55,620.00 | 55,620.00 | 0.80% | 723,300 |
| Sep 30, 2025 | 54,800.00 | 55,480.00 | 54,700.00 | 55,180.00 | 55,180.00 | 1.77% | 746,100 |
| Sep 29, 2025 | 56,190.00 | 56,200.00 | 54,220.00 | 54,220.00 | 54,220.00 | -2.43% | 948,100 |
| Sep 26, 2025 | 55,380.00 | 56,020.00 | 54,990.00 | 55,570.00 | 55,570.00 | 0.34% | 830,300 |
| Sep 25, 2025 | 55,400.00 | 55,750.00 | 54,900.00 | 55,380.00 | 55,380.00 | -0.66% | 700,600 |
| Sep 24, 2025 | 55,500.00 | 56,090.00 | 54,980.00 | 55,750.00 | 55,750.00 | -0.45% | 877,100 |
| Sep 22, 2025 | 55,180.00 | 56,350.00 | 55,170.00 | 56,000.00 | 56,000.00 | 0.48% | 576,300 |
| Sep 19, 2025 | 57,180.00 | 57,800.00 | 55,420.00 | 55,730.00 | 55,730.00 | -1.75% | 1,035,900 |
| Sep 18, 2025 | 56,200.00 | 57,080.00 | 56,020.00 | 56,720.00 | 56,720.00 | 0.50% | 467,300 |
| Sep 17, 2025 | 55,850.00 | 57,080.00 | 55,750.00 | 56,440.00 | 56,165.00 | -0.41% | 650,000 |
| Sep 16, 2025 | 56,700.00 | 57,570.00 | 56,180.00 | 56,670.00 | 56,393.88 | 0.82% | 633,000 |
| Sep 12, 2025 | 56,360.00 | 56,490.00 | 55,890.00 | 56,210.00 | 55,936.12 | 0.88% | 559,400 |
| Sep 11, 2025 | 55,480.00 | 55,970.00 | 55,120.00 | 55,720.00 | 55,448.51 | -0.02% | 526,500 |
| Sep 10, 2025 | 54,770.00 | 55,740.00 | 54,750.00 | 55,730.00 | 55,458.46 | 0.76% | 515,200 |
| Sep 9, 2025 | 56,120.00 | 56,580.00 | 54,900.00 | 55,310.00 | 55,040.51 | -1.04% | 745,500 |
| Sep 8, 2025 | 57,200.00 | 58,050.00 | 55,890.00 | 55,890.00 | 55,617.68 | -1.41% | 734,100 |
| Sep 5, 2025 | 56,660.00 | 57,010.00 | 56,090.00 | 56,690.00 | 56,413.78 | 0.39% | 701,700 |
| Sep 4, 2025 | 57,130.00 | 57,490.00 | 56,450.00 | 56,470.00 | 56,194.85 | -2.05% | 532,800 |
| Sep 3, 2025 | 56,800.00 | 58,330.00 | 56,780.00 | 57,650.00 | 57,369.10 | 0.89% | 751,700 |
| Sep 2, 2025 | 56,970.00 | 57,270.00 | 56,870.00 | 57,140.00 | 56,861.59 | 0.30% | 461,900 |