Keyence Corporation (TYO:6861)
Japan · Delayed Price · Currency is JPY 56,830
+1,630 (2.95%)
Aug 1, 2025, 3:30 PM JST
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55,550.00 | 57,690.00 | 55,350.00 | 56,830.00 | 56,830.00 | 2.95% | 1,097,000 |
| Jul 31, 2025 | 55,300.00 | 55,850.00 | 54,950.00 | 55,200.00 | 55,200.00 | 1.10% | 867,600 |
| Jul 30, 2025 | 55,500.00 | 56,020.00 | 54,520.00 | 54,600.00 | 54,600.00 | -4.76% | 1,309,000 |
| Jul 29, 2025 | 57,740.00 | 57,900.00 | 57,210.00 | 57,330.00 | 57,330.00 | -1.34% | 406,300 |
| Jul 28, 2025 | 57,770.00 | 58,390.00 | 57,760.00 | 58,110.00 | 58,110.00 | 0.78% | 526,000 |
| Jul 25, 2025 | 58,700.00 | 59,120.00 | 57,440.00 | 57,660.00 | 57,660.00 | -3.30% | 951,000 |
| Jul 24, 2025 | 58,750.00 | 60,090.00 | 58,500.00 | 59,630.00 | 59,630.00 | 3.24% | 1,397,400 |
| Jul 23, 2025 | 55,230.00 | 57,990.00 | 54,990.00 | 57,760.00 | 57,760.00 | 5.88% | 1,492,800 |
| Jul 22, 2025 | 55,080.00 | 55,570.00 | 54,360.00 | 54,550.00 | 54,550.00 | -1.92% | 653,800 |
| Jul 18, 2025 | 55,500.00 | 55,830.00 | 55,330.00 | 55,620.00 | 55,620.00 | -0.57% | 482,800 |
| Jul 17, 2025 | 55,050.00 | 55,940.00 | 54,760.00 | 55,940.00 | 55,940.00 | 0.61% | 435,300 |
| Jul 16, 2025 | 55,970.00 | 56,440.00 | 55,530.00 | 55,600.00 | 55,600.00 | -0.25% | 415,300 |
| Jul 15, 2025 | 55,550.00 | 55,740.00 | 54,980.00 | 55,740.00 | 55,740.00 | 1.47% | 477,500 |
| Jul 14, 2025 | 55,000.00 | 55,400.00 | 54,930.00 | 54,930.00 | 54,930.00 | -1.17% | 389,300 |
| Jul 11, 2025 | 56,260.00 | 56,660.00 | 55,530.00 | 55,580.00 | 55,580.00 | 0.18% | 505,900 |
| Jul 10, 2025 | 56,170.00 | 56,170.00 | 55,280.00 | 55,480.00 | 55,480.00 | -1.42% | 681,600 |
| Jul 9, 2025 | 56,100.00 | 56,650.00 | 55,970.00 | 56,280.00 | 56,280.00 | -0.79% | 456,100 |
| Jul 8, 2025 | 56,800.00 | 57,640.00 | 56,670.00 | 56,730.00 | 56,730.00 | -0.12% | 725,500 |
| Jul 7, 2025 | 56,510.00 | 56,980.00 | 56,510.00 | 56,800.00 | 56,800.00 | -0.35% | 416,800 |
| Jul 4, 2025 | 56,800.00 | 57,200.00 | 56,450.00 | 57,000.00 | 57,000.00 | 1.73% | 697,500 |
| Jul 3, 2025 | 55,800.00 | 56,160.00 | 55,670.00 | 56,030.00 | 56,030.00 | 0.05% | 561,100 |
| Jul 2, 2025 | 56,500.00 | 56,700.00 | 55,930.00 | 56,000.00 | 56,000.00 | -1.15% | 532,300 |
| Jul 1, 2025 | 58,100.00 | 58,240.00 | 56,520.00 | 56,650.00 | 56,650.00 | -2.06% | 417,700 |
| Jun 30, 2025 | 58,980.00 | 58,980.00 | 57,840.00 | 57,840.00 | 57,840.00 | -1.01% | 670,000 |
| Jun 27, 2025 | 58,380.00 | 58,940.00 | 58,000.00 | 58,430.00 | 58,430.00 | 2.45% | 995,700 |
| Jun 26, 2025 | 55,200.00 | 57,120.00 | 55,110.00 | 57,030.00 | 57,030.00 | 2.98% | 894,300 |
| Jun 25, 2025 | 56,300.00 | 56,310.00 | 55,080.00 | 55,380.00 | 55,380.00 | -1.23% | 629,100 |
| Jun 24, 2025 | 56,580.00 | 56,980.00 | 55,660.00 | 56,070.00 | 56,070.00 | 0.36% | 451,500 |
| Jun 23, 2025 | 55,460.00 | 55,870.00 | 54,730.00 | 55,870.00 | 55,870.00 | -0.55% | 465,500 |
| Jun 20, 2025 | 56,550.00 | 56,760.00 | 56,120.00 | 56,180.00 | 56,180.00 | -0.39% | 761,700 |
| Jun 19, 2025 | 57,340.00 | 57,500.00 | 56,400.00 | 56,400.00 | 56,400.00 | -2.67% | 462,200 |
| Jun 18, 2025 | 57,100.00 | 58,070.00 | 57,030.00 | 57,950.00 | 57,950.00 | 1.68% | 503,700 |
| Jun 17, 2025 | 57,170.00 | 57,580.00 | 56,920.00 | 56,990.00 | 56,990.00 | -1.54% | 639,400 |
| Jun 16, 2025 | 57,610.00 | 58,000.00 | 57,480.00 | 57,880.00 | 57,880.00 | -0.17% | 506,400 |
| Jun 13, 2025 | 59,080.00 | 59,310.00 | 57,650.00 | 57,980.00 | 57,980.00 | -2.39% | 629,700 |
| Jun 12, 2025 | 59,900.00 | 60,110.00 | 59,230.00 | 59,400.00 | 59,400.00 | -1.57% | 491,500 |
| Jun 11, 2025 | 61,050.00 | 61,180.00 | 60,260.00 | 60,350.00 | 60,350.00 | 0.50% | 638,900 |
| Jun 10, 2025 | 59,090.00 | 60,830.00 | 58,950.00 | 60,050.00 | 60,050.00 | 2.68% | 858,000 |
| Jun 9, 2025 | 57,800.00 | 58,850.00 | 57,780.00 | 58,480.00 | 58,480.00 | 0.69% | 447,600 |
| Jun 6, 2025 | 57,800.00 | 58,360.00 | 57,660.00 | 58,080.00 | 58,080.00 | -0.29% | 748,400 |
| Jun 5, 2025 | 58,980.00 | 59,140.00 | 58,130.00 | 58,250.00 | 58,250.00 | -2.10% | 715,400 |
| Jun 4, 2025 | 60,050.00 | 60,620.00 | 59,330.00 | 59,500.00 | 59,500.00 | 0.05% | 475,400 |
| Jun 3, 2025 | 59,900.00 | 60,020.00 | 59,260.00 | 59,470.00 | 59,470.00 | - | 480,700 |
| Jun 2, 2025 | 60,260.00 | 60,390.00 | 59,150.00 | 59,470.00 | 59,470.00 | -2.09% | 524,800 |
| May 30, 2025 | 61,050.00 | 61,180.00 | 60,520.00 | 60,740.00 | 60,740.00 | -2.68% | 799,600 |
| May 29, 2025 | 61,640.00 | 62,590.00 | 61,600.00 | 62,410.00 | 62,410.00 | 1.66% | 531,500 |
| May 28, 2025 | 62,330.00 | 62,460.00 | 61,390.00 | 61,390.00 | 61,390.00 | -1.02% | 514,800 |
| May 27, 2025 | 61,330.00 | 62,080.00 | 61,180.00 | 62,020.00 | 62,020.00 | 0.18% | 295,900 |
| May 26, 2025 | 61,070.00 | 61,950.00 | 61,000.00 | 61,910.00 | 61,910.00 | 0.95% | 300,700 |
| May 23, 2025 | 61,700.00 | 62,080.00 | 61,170.00 | 61,330.00 | 61,330.00 | -0.11% | 408,200 |