Keyence Corporation (TYO:6861)
Japan · Delayed Price · Currency is JPY 71,820
-440 (-0.61%)
Jul 24, 2026, 3:30 PM JST
Keyence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 79,060.00 | 81,100.00 | 78,410.00 | 80,630.00 | 80,630.00 | 2.92% | 546,400 |
| Jun 2, 2026 | 79,020.00 | 79,400.00 | 77,510.00 | 78,340.00 | 78,340.00 | -2.34% | 592,800 |
| Jun 1, 2026 | 79,000.00 | 81,370.00 | 78,800.00 | 80,220.00 | 80,220.00 | 0.14% | 554,800 |
| May 29, 2026 | 79,900.00 | 81,380.00 | 79,060.00 | 80,110.00 | 80,110.00 | 6.56% | 1,485,600 |
| May 28, 2026 | 76,600.00 | 77,000.00 | 74,270.00 | 75,180.00 | 75,180.00 | -0.79% | 637,100 |
| May 27, 2026 | 75,620.00 | 77,330.00 | 75,390.00 | 75,780.00 | 75,780.00 | -1.74% | 766,700 |
| May 26, 2026 | 78,940.00 | 79,020.00 | 76,810.00 | 77,120.00 | 77,120.00 | -2.21% | 594,000 |
| May 25, 2026 | 78,070.00 | 79,740.00 | 77,690.00 | 78,860.00 | 78,860.00 | -0.64% | 578,600 |
| 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 |