Keyence Corporation (TYO:6861)
Japan · Delayed Price · Currency is JPY 78,850
-520 (-0.66%)
May 25, 2026, 3:24 PM JST
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 78,460.00 | 80,220.00 | 77,880.00 | 79,370.00 | 79,370.00 | 3.13% | 869,400 |
| May 21, 2026 | 76,170.00 | 77,840.00 | 75,250.00 | 76,960.00 | 76,960.00 | 5.55% | 783,100 |
| May 20, 2026 | 75,000.00 | 75,410.00 | 72,310.00 | 72,910.00 | 72,910.00 | -2.79% | 964,400 |
| May 19, 2026 | 75,710.00 | 76,670.00 | 74,910.00 | 75,000.00 | 75,000.00 | -2.38% | 543,000 |
| May 18, 2026 | 76,430.00 | 77,190.00 | 75,540.00 | 76,830.00 | 76,830.00 | -0.45% | 612,500 |
| May 15, 2026 | 78,340.00 | 78,840.00 | 76,230.00 | 77,180.00 | 77,180.00 | -0.17% | 666,600 |
| May 14, 2026 | 79,200.00 | 79,680.00 | 77,310.00 | 77,310.00 | 77,310.00 | -2.68% | 866,400 |
| May 13, 2026 | 78,980.00 | 79,830.00 | 78,100.00 | 79,440.00 | 79,440.00 | 0.23% | 642,400 |
| May 12, 2026 | 83,000.00 | 83,000.00 | 78,740.00 | 79,260.00 | 79,260.00 | -3.69% | 1,113,700 |
| May 11, 2026 | 83,460.00 | 83,460.00 | 81,670.00 | 82,300.00 | 82,300.00 | -2.22% | 1,114,000 |
| May 8, 2026 | 81,330.00 | 84,170.00 | 81,010.00 | 84,170.00 | 84,170.00 | 6.07% | 1,695,500 |
| May 7, 2026 | 80,280.00 | 81,720.00 | 78,960.00 | 79,350.00 | 79,350.00 | 3.78% | 2,252,600 |
| 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 | 2.39% | 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 |