Keyence Corporation (TYO:6861)
Japan · Delayed Price · Currency is JPY 76,460
+5,160 (7.24%)
May 1, 2026, 3:30 PM JST
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 72,470.00 | 76,790.00 | 72,470.00 | 76,460.00 | 76,460.00 | 7.24% | 1,667,000 |
| Apr 30, 2026 | 73,920.00 | 73,980.00 | 71,070.00 | 71,300.00 | 71,300.00 | -3.39% | 1,491,600 |
| Apr 28, 2026 | 73,180.00 | 76,100.00 | 72,930.00 | 73,800.00 | 73,800.00 | 0.85% | 2,805,500 |
| Apr 27, 2026 | 73,180.00 | 73,180.00 | 72,730.00 | 73,180.00 | 73,180.00 | 15.83% | 1,157,900 |
| Apr 24, 2026 | 64,150.00 | 64,190.00 | 63,000.00 | 63,180.00 | 63,180.00 | -0.46% | 735,200 |
| Apr 23, 2026 | 64,330.00 | 64,700.00 | 63,090.00 | 63,470.00 | 63,470.00 | -0.52% | 759,800 |
| Apr 22, 2026 | 63,170.00 | 64,340.00 | 62,820.00 | 63,800.00 | 63,800.00 | 1.00% | 746,600 |
| Apr 21, 2026 | 63,320.00 | 64,600.00 | 63,170.00 | 63,170.00 | 63,170.00 | -1.34% | 876,300 |
| Apr 20, 2026 | 63,060.00 | 64,360.00 | 63,000.00 | 64,030.00 | 64,030.00 | 1.94% | 692,100 |
| Apr 17, 2026 | 63,050.00 | 64,150.00 | 62,800.00 | 62,810.00 | 62,810.00 | -0.35% | 525,100 |
| Apr 16, 2026 | 62,710.00 | 63,660.00 | 62,530.00 | 63,030.00 | 63,030.00 | 0.45% | 536,900 |
| Apr 15, 2026 | 62,900.00 | 62,940.00 | 61,420.00 | 62,750.00 | 62,750.00 | -0.16% | 695,500 |
| Apr 14, 2026 | 63,650.00 | 64,100.00 | 62,740.00 | 62,850.00 | 62,850.00 | -1.05% | 751,900 |
| Apr 13, 2026 | 62,440.00 | 63,760.00 | 61,350.00 | 63,520.00 | 63,520.00 | 1.73% | 957,000 |
| Apr 10, 2026 | 61,580.00 | 62,500.00 | 61,520.00 | 62,440.00 | 62,440.00 | 1.38% | 688,500 |
| Apr 9, 2026 | 60,650.00 | 61,960.00 | 60,340.00 | 61,590.00 | 61,590.00 | 1.77% | 813,800 |
| Apr 8, 2026 | 60,020.00 | 60,960.00 | 59,700.00 | 60,520.00 | 60,520.00 | 3.83% | 861,500 |
| Apr 7, 2026 | 58,400.00 | 58,550.00 | 57,670.00 | 58,290.00 | 58,290.00 | -0.07% | 349,700 |
| Apr 6, 2026 | 58,100.00 | 59,080.00 | 57,850.00 | 58,330.00 | 58,330.00 | 1.04% | 454,500 |
| Apr 3, 2026 | 57,730.00 | 58,270.00 | 57,360.00 | 57,730.00 | 57,730.00 | 1.49% | 314,800 |
| Apr 2, 2026 | 58,500.00 | 59,100.00 | 56,680.00 | 56,880.00 | 56,880.00 | -1.91% | 504,900 |
| Apr 1, 2026 | 56,900.00 | 57,990.00 | 55,930.00 | 57,990.00 | 57,990.00 | 5.71% | 712,800 |
| Mar 31, 2026 | 54,720.00 | 55,980.00 | 54,340.00 | 54,860.00 | 54,860.00 | -0.92% | 624,300 |
| Mar 30, 2026 | 55,690.00 | 55,800.00 | 54,680.00 | 55,370.00 | 55,370.00 | -3.42% | 936,100 |
| Mar 27, 2026 | 56,540.00 | 57,700.00 | 56,410.00 | 57,330.00 | 57,330.00 | -0.69% | 796,500 |
| Mar 26, 2026 | 58,600.00 | 58,660.00 | 57,350.00 | 57,730.00 | 57,730.00 | -0.48% | 489,800 |
| Mar 25, 2026 | 58,150.00 | 58,650.00 | 57,900.00 | 58,010.00 | 58,010.00 | 2.60% | 520,900 |
| Mar 24, 2026 | 57,550.00 | 57,850.00 | 56,290.00 | 56,540.00 | 56,540.00 | 0.46% | 510,100 |
| Mar 23, 2026 | 58,080.00 | 58,860.00 | 55,870.00 | 56,280.00 | 56,280.00 | -4.74% | 826,900 |
| Mar 19, 2026 | 59,270.00 | 60,170.00 | 59,080.00 | 59,080.00 | 59,080.00 | -2.59% | 698,200 |
| Mar 18, 2026 | 59,600.00 | 60,880.00 | 59,550.00 | 60,650.00 | 60,650.00 | 1.92% | 442,800 |
| Mar 17, 2026 | 60,400.00 | 60,470.00 | 59,510.00 | 59,510.00 | 59,235.88 | -0.17% | 496,700 |
| Mar 16, 2026 | 59,880.00 | 60,230.00 | 59,200.00 | 59,610.00 | 59,335.41 | -2.09% | 665,200 |
| Mar 13, 2026 | 60,050.00 | 60,980.00 | 59,800.00 | 60,880.00 | 60,599.56 | -1.28% | 937,100 |
| Mar 12, 2026 | 61,020.00 | 62,060.00 | 60,740.00 | 61,670.00 | 61,385.93 | 0.02% | 708,700 |
| Mar 11, 2026 | 61,350.00 | 62,570.00 | 61,270.00 | 61,660.00 | 61,375.97 | 1.67% | 616,700 |
| Mar 10, 2026 | 59,100.00 | 60,650.00 | 59,050.00 | 60,650.00 | 60,370.62 | 4.80% | 820,100 |
| Mar 9, 2026 | 58,970.00 | 59,600.00 | 57,070.00 | 57,870.00 | 57,603.43 | -6.28% | 1,073,400 |
| Mar 6, 2026 | 61,190.00 | 62,110.00 | 61,040.00 | 61,750.00 | 61,465.56 | 0.72% | 1,050,000 |
| Mar 5, 2026 | 62,260.00 | 62,720.00 | 60,720.00 | 61,310.00 | 61,027.58 | 0.57% | 1,009,300 |
| Mar 4, 2026 | 60,930.00 | 62,610.00 | 60,770.00 | 60,960.00 | 60,679.20 | -3.12% | 843,000 |
| Mar 3, 2026 | 63,140.00 | 63,980.00 | 62,460.00 | 62,920.00 | 62,630.17 | -1.81% | 852,200 |
| Mar 2, 2026 | 64,060.00 | 64,560.00 | 63,550.00 | 64,080.00 | 63,784.82 | -3.00% | 737,900 |
| Feb 27, 2026 | 65,160.00 | 66,250.00 | 65,060.00 | 66,060.00 | 65,755.70 | 0.72% | 1,047,800 |
| Feb 26, 2026 | 67,020.00 | 67,100.00 | 64,860.00 | 65,590.00 | 65,287.87 | -2.32% | 1,108,000 |
| Feb 25, 2026 | 64,800.00 | 68,610.00 | 64,620.00 | 67,150.00 | 66,840.68 | 5.35% | 1,933,200 |
| Feb 24, 2026 | 64,430.00 | 64,690.00 | 62,220.00 | 63,740.00 | 63,446.39 | 3.76% | 1,569,600 |
| Feb 20, 2026 | 60,690.00 | 62,380.00 | 60,410.00 | 61,430.00 | 61,147.03 | 2.01% | 1,410,600 |
| Feb 19, 2026 | 58,270.00 | 60,420.00 | 58,190.00 | 60,220.00 | 59,942.60 | 3.12% | 814,300 |
| Feb 18, 2026 | 58,160.00 | 58,730.00 | 58,000.00 | 58,400.00 | 58,130.99 | 0.36% | 575,400 |