Keyence Corporation (TYO:6861)
Japan · Delayed Price · Currency is JPY 87,300
+670 (0.77%)
Aug 14, 2026, 11:30 AM JST
Keyence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 85,130.00 | 87,090.00 | 84,930.00 | 86,950.00 | - | 0.37% | 234,600 |
| Aug 13, 2026 | 87,000.00 | 87,340.00 | 85,960.00 | 86,630.00 | 86,630.00 | -0.65% | 558,700 |
| Aug 12, 2026 | 85,530.00 | 87,340.00 | 85,160.00 | 87,200.00 | 87,200.00 | 2.59% | 667,800 |
| Aug 10, 2026 | 85,220.00 | 85,890.00 | 84,500.00 | 85,000.00 | 85,000.00 | -0.13% | 439,300 |
| Aug 7, 2026 | 83,820.00 | 85,690.00 | 83,170.00 | 85,110.00 | 85,110.00 | -0.49% | 759,600 |
| Aug 6, 2026 | 87,070.00 | 87,920.00 | 85,530.00 | 85,530.00 | 85,530.00 | -2.12% | 798,200 |
| Aug 5, 2026 | 83,670.00 | 87,590.00 | 83,630.00 | 87,380.00 | 87,380.00 | 5.40% | 1,068,000 |
| Aug 4, 2026 | 82,110.00 | 83,440.00 | 80,950.00 | 82,900.00 | 82,900.00 | 2.84% | 787,300 |
| Aug 3, 2026 | 80,000.00 | 81,820.00 | 78,910.00 | 80,610.00 | 80,610.00 | -0.67% | 744,000 |
| Jul 31, 2026 | 80,050.00 | 83,520.00 | 79,720.00 | 81,150.00 | 81,150.00 | 2.76% | 1,256,200 |
| Jul 30, 2026 | 78,390.00 | 80,320.00 | 77,780.00 | 78,970.00 | 78,970.00 | 1.78% | 1,095,900 |
| Jul 29, 2026 | 80,800.00 | 81,890.00 | 75,920.00 | 77,590.00 | 77,590.00 | 9.36% | 1,893,900 |
| Jul 28, 2026 | 72,370.00 | 72,600.00 | 69,950.00 | 70,950.00 | 70,950.00 | -4.34% | 833,000 |
| Jul 27, 2026 | 71,830.00 | 74,170.00 | 71,690.00 | 74,170.00 | 74,170.00 | 3.27% | 675,900 |
| Jul 24, 2026 | 71,430.00 | 72,100.00 | 70,800.00 | 71,820.00 | 71,820.00 | -0.61% | 618,000 |
| Jul 23, 2026 | 72,000.00 | 73,170.00 | 72,000.00 | 72,260.00 | 72,260.00 | 0.21% | 496,200 |
| Jul 22, 2026 | 72,370.00 | 73,830.00 | 72,020.00 | 72,110.00 | 72,110.00 | 0.21% | 716,400 |
| Jul 21, 2026 | 70,830.00 | 72,590.00 | 70,340.00 | 71,960.00 | 71,960.00 | 1.52% | 610,700 |
| Jul 17, 2026 | 71,850.00 | 72,450.00 | 68,930.00 | 70,880.00 | 70,880.00 | -4.28% | 905,400 |
| Jul 16, 2026 | 75,000.00 | 75,430.00 | 74,040.00 | 74,050.00 | 74,050.00 | -3.35% | 464,600 |
| Jul 15, 2026 | 76,700.00 | 76,780.00 | 75,500.00 | 76,620.00 | 76,620.00 | 1.63% | 442,200 |
| Jul 14, 2026 | 76,500.00 | 76,700.00 | 74,520.00 | 75,390.00 | 75,390.00 | -1.71% | 470,500 |
| Jul 13, 2026 | 77,240.00 | 77,460.00 | 74,900.00 | 76,700.00 | 76,700.00 | -0.35% | 626,500 |
| Jul 10, 2026 | 77,000.00 | 77,480.00 | 75,860.00 | 76,970.00 | 76,970.00 | 1.81% | 760,000 |
| Jul 9, 2026 | 75,100.00 | 76,190.00 | 75,000.00 | 75,600.00 | 75,600.00 | 1.20% | 450,500 |
| Jul 8, 2026 | 76,680.00 | 77,320.00 | 74,610.00 | 74,700.00 | 74,700.00 | -4.45% | 602,200 |
| Jul 7, 2026 | 80,470.00 | 80,550.00 | 78,180.00 | 78,180.00 | 78,180.00 | -3.37% | 561,600 |
| Jul 6, 2026 | 81,030.00 | 82,030.00 | 79,380.00 | 80,910.00 | 80,910.00 | 0.76% | 413,300 |
| Jul 3, 2026 | 79,000.00 | 80,390.00 | 78,130.00 | 80,300.00 | 80,300.00 | -0.12% | 468,100 |
| Jul 2, 2026 | 79,920.00 | 82,080.00 | 79,470.00 | 80,400.00 | 80,400.00 | -1.51% | 461,300 |
| Jul 1, 2026 | 81,540.00 | 82,400.00 | 81,000.00 | 81,630.00 | 81,630.00 | 0.70% | 491,300 |
| Jun 30, 2026 | 80,200.00 | 82,320.00 | 79,800.00 | 81,060.00 | 81,060.00 | 3.66% | 995,800 |
| Jun 29, 2026 | 77,160.00 | 78,200.00 | 76,510.00 | 78,200.00 | 78,200.00 | 1.43% | 509,900 |
| Jun 26, 2026 | 76,570.00 | 77,640.00 | 76,220.00 | 77,100.00 | 77,100.00 | -0.35% | 575,500 |
| Jun 25, 2026 | 77,560.00 | 78,690.00 | 76,500.00 | 77,370.00 | 77,370.00 | 0.81% | 510,400 |
| Jun 24, 2026 | 75,500.00 | 77,000.00 | 75,420.00 | 76,750.00 | 76,750.00 | 1.41% | 564,500 |
| Jun 23, 2026 | 78,130.00 | 78,160.00 | 75,460.00 | 75,680.00 | 75,680.00 | -2.96% | 531,300 |
| Jun 22, 2026 | 77,110.00 | 78,890.00 | 77,000.00 | 77,990.00 | 77,990.00 | 0.37% | 463,200 |
| Jun 19, 2026 | 77,450.00 | 77,700.00 | 75,810.00 | 77,700.00 | 77,700.00 | 0.23% | 984,900 |
| Jun 18, 2026 | 76,870.00 | 77,820.00 | 76,420.00 | 77,520.00 | 77,520.00 | 2.54% | 597,500 |
| Jun 17, 2026 | 73,710.00 | 76,250.00 | 73,490.00 | 75,600.00 | 75,600.00 | 0.13% | 659,800 |
| Jun 16, 2026 | 75,420.00 | 76,090.00 | 74,810.00 | 75,500.00 | 75,500.00 | -0.20% | 492,400 |
| Jun 15, 2026 | 74,980.00 | 76,740.00 | 74,410.00 | 75,650.00 | 75,650.00 | 4.17% | 595,600 |
| Jun 12, 2026 | 72,040.00 | 73,460.00 | 71,700.00 | 72,620.00 | 72,620.00 | 1.89% | 836,300 |
| Jun 11, 2026 | 69,670.00 | 71,660.00 | 69,000.00 | 71,270.00 | 71,270.00 | -2.22% | 626,100 |
| Jun 10, 2026 | 73,600.00 | 73,890.00 | 72,020.00 | 72,890.00 | 72,890.00 | -2.51% | 612,800 |
| Jun 9, 2026 | 75,020.00 | 75,200.00 | 73,810.00 | 74,770.00 | 74,770.00 | -0.28% | 550,800 |
| Jun 8, 2026 | 74,010.00 | 75,030.00 | 73,000.00 | 74,980.00 | 74,980.00 | -3.96% | 727,500 |
| Jun 5, 2026 | 78,540.00 | 78,800.00 | 77,400.00 | 78,070.00 | 78,070.00 | -2.46% | 417,000 |
| Jun 4, 2026 | 80,840.00 | 80,870.00 | 79,020.00 | 80,040.00 | 80,040.00 | -0.73% | 529,600 |