Keyence Corporation (TYO:6861)
Japan · Delayed Price · Currency is JPY 76,580
+480 (0.63%)
Sep 18, 2026, 3:30 PM JST
Keyence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 77,390.00 | 77,450.00 | 75,480.00 | 76,580.00 | 76,580.00 | 0.63% | 627,400 |
| Sep 17, 2026 | 76,180.00 | 77,180.00 | 75,800.00 | 76,100.00 | 76,100.00 | 0.63% | 414,500 |
| Sep 16, 2026 | 75,400.00 | 76,380.00 | 74,980.00 | 75,900.00 | 75,625.00 | 0.32% | 438,800 |
| Sep 15, 2026 | 75,460.00 | 76,510.00 | 75,320.00 | 75,660.00 | 75,385.87 | -0.39% | 443,900 |
| Sep 14, 2026 | 74,870.00 | 76,580.00 | 74,620.00 | 75,960.00 | 75,684.78 | -0.05% | 563,400 |
| Sep 11, 2026 | 74,110.00 | 76,000.00 | 73,510.00 | 76,000.00 | 75,724.64 | -0.65% | 795,800 |
| Sep 10, 2026 | 75,540.00 | 77,440.00 | 75,330.00 | 76,500.00 | 76,222.83 | 0.29% | 555,000 |
| Sep 9, 2026 | 77,500.00 | 77,750.00 | 76,280.00 | 76,280.00 | 76,003.62 | -0.63% | 513,400 |
| Sep 8, 2026 | 78,500.00 | 79,580.00 | 76,760.00 | 76,760.00 | 76,481.88 | -2.70% | 414,600 |
| Sep 7, 2026 | 77,660.00 | 78,890.00 | 77,660.00 | 78,890.00 | 78,604.17 | 1.51% | 489,600 |
| Sep 4, 2026 | 78,750.00 | 79,000.00 | 76,850.00 | 77,720.00 | 77,438.41 | -0.33% | 663,200 |
| Sep 3, 2026 | 78,060.00 | 78,650.00 | 77,220.00 | 77,980.00 | 77,697.46 | -0.05% | 563,300 |
| Sep 2, 2026 | 80,780.00 | 80,780.00 | 78,020.00 | 78,020.00 | 77,737.32 | -5.18% | 746,500 |
| Sep 1, 2026 | 82,570.00 | 83,490.00 | 82,280.00 | 82,280.00 | 81,981.88 | -1.65% | 355,600 |
| Aug 31, 2026 | 81,710.00 | 84,170.00 | 81,620.00 | 83,660.00 | 83,356.88 | 0.84% | 576,900 |
| Aug 28, 2026 | 82,790.00 | 84,010.00 | 82,630.00 | 82,960.00 | 82,659.42 | 0.99% | 426,100 |
| Aug 27, 2026 | 81,780.00 | 82,340.00 | 81,380.00 | 82,150.00 | 81,852.36 | 0.80% | 366,700 |
| Aug 26, 2026 | 81,050.00 | 81,780.00 | 80,730.00 | 81,500.00 | 81,204.71 | -0.91% | 285,900 |
| Aug 25, 2026 | 80,950.00 | 82,250.00 | 80,420.00 | 82,250.00 | 81,951.99 | 1.67% | 339,200 |
| Aug 24, 2026 | 80,500.00 | 81,500.00 | 80,000.00 | 80,900.00 | 80,606.88 | 1.25% | 412,300 |
| Aug 21, 2026 | 78,950.00 | 80,470.00 | 78,690.00 | 79,900.00 | 79,610.51 | -0.98% | 393,800 |
| Aug 20, 2026 | 80,360.00 | 80,920.00 | 79,380.00 | 80,690.00 | 80,397.64 | 1.31% | 519,900 |
| Aug 19, 2026 | 80,000.00 | 81,530.00 | 79,570.00 | 79,650.00 | 79,361.41 | -5.33% | 830,700 |
| Aug 18, 2026 | 86,130.00 | 86,920.00 | 84,030.00 | 84,130.00 | 83,825.18 | -3.02% | 480,600 |
| Aug 17, 2026 | 87,470.00 | 87,630.00 | 85,970.00 | 86,750.00 | 86,435.69 | -1.04% | 588,800 |
| Aug 14, 2026 | 85,130.00 | 87,820.00 | 84,930.00 | 87,660.00 | 87,342.39 | 1.19% | 703,100 |
| Aug 13, 2026 | 87,000.00 | 87,340.00 | 85,960.00 | 86,630.00 | 86,316.12 | -0.65% | 558,700 |
| Aug 12, 2026 | 85,530.00 | 87,340.00 | 85,160.00 | 87,200.00 | 86,884.06 | 2.59% | 667,800 |
| Aug 10, 2026 | 85,220.00 | 85,890.00 | 84,500.00 | 85,000.00 | 84,692.03 | -0.13% | 439,300 |
| Aug 7, 2026 | 83,820.00 | 85,690.00 | 83,170.00 | 85,110.00 | 84,801.63 | -0.49% | 759,600 |
| Aug 6, 2026 | 87,070.00 | 87,920.00 | 85,530.00 | 85,530.00 | 85,220.11 | -2.12% | 798,200 |
| Aug 5, 2026 | 83,670.00 | 87,590.00 | 83,630.00 | 87,380.00 | 87,063.41 | 5.40% | 1,068,000 |
| Aug 4, 2026 | 82,110.00 | 83,440.00 | 80,950.00 | 82,900.00 | 82,599.64 | 2.84% | 787,300 |
| Aug 3, 2026 | 80,000.00 | 81,820.00 | 78,910.00 | 80,610.00 | 80,317.93 | -0.67% | 744,000 |
| Jul 31, 2026 | 80,050.00 | 83,520.00 | 79,720.00 | 81,150.00 | 80,855.98 | 2.76% | 1,256,200 |
| Jul 30, 2026 | 78,390.00 | 80,320.00 | 77,780.00 | 78,970.00 | 78,683.88 | 1.78% | 1,095,900 |
| Jul 29, 2026 | 80,800.00 | 81,890.00 | 75,920.00 | 77,590.00 | 77,308.88 | 9.36% | 1,893,900 |
| Jul 28, 2026 | 72,370.00 | 72,600.00 | 69,950.00 | 70,950.00 | 70,692.93 | -4.34% | 833,000 |
| Jul 27, 2026 | 71,830.00 | 74,170.00 | 71,690.00 | 74,170.00 | 73,901.27 | 3.27% | 675,900 |
| Jul 24, 2026 | 71,430.00 | 72,100.00 | 70,800.00 | 71,820.00 | 71,559.78 | -0.61% | 618,000 |
| Jul 23, 2026 | 72,000.00 | 73,170.00 | 72,000.00 | 72,260.00 | 71,998.19 | 0.21% | 496,200 |
| Jul 22, 2026 | 72,370.00 | 73,830.00 | 72,020.00 | 72,110.00 | 71,848.73 | 0.21% | 716,400 |
| Jul 21, 2026 | 70,830.00 | 72,590.00 | 70,340.00 | 71,960.00 | 71,699.28 | 1.52% | 610,700 |
| Jul 17, 2026 | 71,850.00 | 72,450.00 | 68,930.00 | 70,880.00 | 70,623.19 | -4.28% | 905,400 |
| Jul 16, 2026 | 75,000.00 | 75,430.00 | 74,040.00 | 74,050.00 | 73,781.70 | -3.35% | 464,600 |
| Jul 15, 2026 | 76,700.00 | 76,780.00 | 75,500.00 | 76,620.00 | 76,342.39 | 1.63% | 442,200 |
| Jul 14, 2026 | 76,500.00 | 76,700.00 | 74,520.00 | 75,390.00 | 75,116.85 | -1.71% | 470,500 |
| Jul 13, 2026 | 77,240.00 | 77,460.00 | 74,900.00 | 76,700.00 | 76,422.10 | -0.35% | 626,500 |
| Jul 10, 2026 | 77,000.00 | 77,480.00 | 75,860.00 | 76,970.00 | 76,691.12 | 1.81% | 760,000 |
| Jul 9, 2026 | 75,100.00 | 76,190.00 | 75,000.00 | 75,600.00 | 75,326.09 | 1.20% | 450,500 |