Keyence Corporation (FRA:KEE)
Germany
· Delayed Price · Currency is EUR 304.40
-3.80 (-1.23%)
At close: Dec 5, 2025
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 300.60 | 304.40 | 300.60 | 304.40 | 304.40 | -1.23% | 4 |
| Dec 4, 2025 | 306.00 | 308.60 | 306.00 | 308.20 | 308.20 | 7.16% | 21 |
| Dec 3, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | -0.35% | - |
| Dec 2, 2025 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | -0.35% | - |
| Dec 1, 2025 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | -1.46% | - |
| Nov 28, 2025 | 293.70 | 293.90 | 293.70 | 293.90 | 293.90 | 0.62% | 35 |
| Nov 27, 2025 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | -0.88% | - |
| Nov 26, 2025 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | -0.97% | - |
| Nov 25, 2025 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | -2.55% | - |
| Nov 24, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | 2.38% | 1 |
| Nov 21, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | 0.51% | - |
| Nov 20, 2025 | 298.80 | 298.80 | 296.80 | 296.80 | 296.80 | 0.54% | 25 |
| Nov 19, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 0.37% | - |
| Nov 18, 2025 | 294.90 | 294.90 | 294.10 | 294.10 | 294.10 | -3.13% | 30 |
| Nov 17, 2025 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | -2.97% | - |
| Nov 14, 2025 | 307.00 | 312.90 | 305.60 | 312.90 | 312.90 | 2.83% | 10 |
| Nov 13, 2025 | 307.00 | 307.00 | 304.30 | 304.30 | 304.30 | -1.97% | 8 |
| Nov 12, 2025 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | 0.10% | 10 |
| Nov 11, 2025 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | -1.18% | - |
| Nov 10, 2025 | 309.80 | 313.80 | 309.80 | 313.80 | 313.80 | 2.42% | 3 |
| Nov 7, 2025 | 305.10 | 306.40 | 305.10 | 306.40 | 306.40 | -3.34% | 17 |
| Nov 6, 2025 | 315.00 | 317.00 | 315.00 | 317.00 | 317.00 | 0.35% | 19 |
| Nov 5, 2025 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | -0.38% | - |
| Nov 4, 2025 | 316.30 | 317.10 | 316.30 | 317.10 | 317.10 | -2.10% | 15 |
| Nov 3, 2025 | 322.90 | 323.90 | 318.00 | 323.90 | 323.90 | 0.09% | 88 |
| Oct 31, 2025 | 323.70 | 323.70 | 323.60 | 323.60 | 323.60 | -4.96% | 21 |
| Oct 30, 2025 | 335.80 | 340.50 | 333.90 | 340.50 | 340.50 | -2.74% | 53 |
| Oct 29, 2025 | 348.30 | 354.20 | 348.30 | 350.10 | 350.10 | 2.22% | 65 |
| Oct 28, 2025 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | -2.20% | - |
| Oct 27, 2025 | 347.00 | 350.50 | 347.00 | 350.20 | 350.20 | 1.74% | 56 |
| Oct 24, 2025 | 343.80 | 344.20 | 343.80 | 344.20 | 344.20 | 1.99% | 2 |
| Oct 23, 2025 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | -1.86% | - |
| Oct 22, 2025 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | -0.06% | - |
| Oct 21, 2025 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | -0.61% | - |
| Oct 20, 2025 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | 2.73% | - |
| Oct 17, 2025 | 333.90 | 337.00 | 333.90 | 337.00 | 337.00 | 1.48% | 10 |
| Oct 16, 2025 | 332.10 | 332.10 | 332.10 | 332.10 | 332.10 | -1.10% | - |
| Oct 15, 2025 | 329.40 | 335.80 | 329.40 | 335.80 | 335.80 | 1.88% | 3 |
| Oct 14, 2025 | 323.30 | 329.60 | 323.30 | 329.60 | 329.60 | 0.12% | 15 |
| Oct 13, 2025 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | -3.18% | 1 |
| Oct 10, 2025 | 339.70 | 340.00 | 339.70 | 340.00 | 340.00 | 0.98% | 11 |
| Oct 9, 2025 | 331.10 | 336.70 | 331.10 | 336.70 | 336.70 | 0.60% | 35 |
| Oct 8, 2025 | 330.80 | 334.70 | 330.80 | 334.70 | 334.70 | -2.28% | 4 |
| Oct 7, 2025 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | -1.78% | 25 |
| Oct 6, 2025 | 339.70 | 348.70 | 339.70 | 348.70 | 348.70 | 4.12% | 20 |
| Oct 3, 2025 | 326.00 | 334.90 | 326.00 | 334.90 | 334.90 | 2.82% | 31 |
| Oct 2, 2025 | 325.30 | 325.70 | 325.30 | 325.70 | 325.70 | 0.28% | 10 |
| Oct 1, 2025 | 317.90 | 324.80 | 317.90 | 324.80 | 324.80 | 3.11% | 126 |
| Sep 30, 2025 | 314.50 | 315.00 | 314.50 | 315.00 | 315.00 | 1.12% | 7 |
| Sep 29, 2025 | 314.50 | 314.50 | 311.50 | 311.50 | 311.50 | -0.73% | 43 |
| Sep 26, 2025 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | 0.38% | - |
| Sep 25, 2025 | 314.30 | 314.30 | 312.60 | 312.60 | 312.60 | -2.31% | 25 |
| Sep 24, 2025 | 317.20 | 320.00 | 317.20 | 320.00 | 320.00 | 0.91% | 15 |
| Sep 23, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | -1.03% | - |
| Sep 22, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 0.12% | - |
| Sep 19, 2025 | 317.80 | 322.60 | 317.80 | 320.00 | 320.00 | -3.50% | 15 |
| Sep 18, 2025 | 324.60 | 331.60 | 324.60 | 331.60 | 331.60 | 2.44% | 30 |
| Sep 17, 2025 | 323.70 | 323.70 | 323.70 | 323.70 | 322.11 | 0.22% | - |
| Sep 16, 2025 | 325.20 | 325.20 | 323.00 | 323.00 | 321.42 | 0.19% | 10 |
| Sep 15, 2025 | 322.40 | 322.40 | 322.40 | 322.40 | 320.82 | -0.86% | - |
| Sep 12, 2025 | 322.70 | 325.20 | 322.70 | 325.20 | 323.61 | 1.12% | 14 |
| Sep 11, 2025 | 321.60 | 321.60 | 321.60 | 321.60 | 320.02 | 0.44% | - |
| Sep 10, 2025 | 320.20 | 320.20 | 320.20 | 320.20 | 318.63 | 0.06% | - |
| Sep 9, 2025 | 318.20 | 320.00 | 318.20 | 320.00 | 318.43 | -2.05% | 3 |
| Sep 8, 2025 | 321.90 | 326.70 | 321.90 | 326.70 | 325.10 | 0.34% | 10 |
| Sep 5, 2025 | 325.60 | 325.60 | 325.60 | 325.60 | 324.00 | 0.03% | - |
| Sep 4, 2025 | 325.50 | 325.50 | 325.50 | 325.50 | 323.91 | -2.69% | - |
| Sep 3, 2025 | 329.50 | 334.50 | 329.50 | 334.50 | 332.86 | 1.73% | 14 |
| Sep 2, 2025 | 328.30 | 328.80 | 328.30 | 328.80 | 327.19 | 0.77% | 22 |
| Sep 1, 2025 | 326.30 | 326.30 | 326.30 | 326.30 | 324.70 | -0.31% | - |
| Aug 29, 2025 | 327.30 | 327.30 | 327.30 | 327.30 | 325.70 | -1.18% | - |
| Aug 28, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 329.58 | 1.25% | - |
| Aug 27, 2025 | 327.10 | 327.10 | 327.10 | 327.10 | 325.50 | -0.88% | - |
| Aug 26, 2025 | 328.00 | 330.00 | 328.00 | 330.00 | 328.38 | -0.90% | 2 |
| Aug 25, 2025 | 330.30 | 333.00 | 330.30 | 333.00 | 331.37 | 2.46% | 35 |
| Aug 22, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 323.41 | -1.28% | 25 |
| Aug 21, 2025 | 325.00 | 329.20 | 325.00 | 329.20 | 327.59 | -0.18% | 10 |
| Aug 20, 2025 | 329.00 | 331.40 | 329.00 | 329.80 | 328.18 | 0.30% | 26 |
| Aug 19, 2025 | 328.80 | 328.80 | 328.80 | 328.80 | 327.19 | 0.86% | - |
| Aug 18, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 324.40 | 1.53% | - |
| Aug 15, 2025 | 321.10 | 321.10 | 321.10 | 321.10 | 319.53 | -1.35% | - |
| Aug 14, 2025 | 323.20 | 325.50 | 323.20 | 325.50 | 323.91 | -0.06% | 4 |
| Aug 13, 2025 | 325.70 | 325.70 | 325.70 | 325.70 | 324.10 | -1.12% | - |
| Aug 12, 2025 | 329.40 | 329.40 | 329.40 | 329.40 | 327.79 | 0.21% | - |
| Aug 11, 2025 | 324.20 | 328.70 | 324.20 | 328.70 | 327.09 | 2.21% | 3 |
| Aug 8, 2025 | 321.60 | 321.60 | 321.60 | 321.60 | 320.02 | 1.10% | - |
| Aug 7, 2025 | 318.10 | 318.10 | 318.10 | 318.10 | 316.54 | -1.36% | - |
| Aug 6, 2025 | 322.50 | 322.50 | 322.50 | 322.50 | 320.92 | -2.06% | - |
| Aug 5, 2025 | 329.30 | 329.30 | 329.30 | 329.30 | 327.69 | -1.11% | - |
| Aug 4, 2025 | 331.50 | 333.00 | 331.50 | 333.00 | 331.37 | 1.99% | 5 |
| Aug 1, 2025 | 332.70 | 332.70 | 326.50 | 326.50 | 324.90 | 0.96% | 17 |
| Jul 31, 2025 | 323.40 | 323.40 | 323.40 | 323.40 | 321.82 | -0.34% | - |
| Jul 30, 2025 | 317.80 | 324.60 | 317.80 | 324.50 | 322.91 | -4.84% | 54 |
| Jul 29, 2025 | 331.80 | 341.00 | 331.80 | 341.00 | 339.33 | 1.52% | 66 |
| Jul 28, 2025 | 333.60 | 335.90 | 333.60 | 335.90 | 334.25 | 1.24% | 10 |
| Jul 25, 2025 | 331.80 | 331.80 | 331.80 | 331.80 | 330.17 | -3.12% | - |
| Jul 24, 2025 | 345.40 | 345.40 | 342.50 | 342.50 | 340.82 | 0.76% | 35 |
| Jul 23, 2025 | 332.30 | 343.40 | 331.00 | 339.90 | 338.23 | 6.79% | 125 |
| Jul 22, 2025 | 315.50 | 318.30 | 315.50 | 318.30 | 316.74 | -1.61% | 76 |
| Jul 21, 2025 | 323.50 | 323.50 | 323.50 | 323.50 | 321.92 | 0.84% | - |