Keyence Corporation (FRA:KEE)
Germany
· Delayed Price · Currency is EUR 390.00
-1.70 (-0.43%)
Last updated: Apr 28, 2026, 2:57 PM CET
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 395.70 | 399.50 | 395.70 | 399.50 | - | 1.99% | - |
| Apr 27, 2026 | 390.00 | 392.50 | 386.00 | 391.70 | 391.70 | 11.79% | 366 |
| Apr 24, 2026 | 336.90 | 350.40 | 336.90 | 350.40 | 350.40 | 3.76% | 10 |
| Apr 23, 2026 | 337.70 | 337.70 | 337.70 | 337.70 | 337.70 | -2.23% | - |
| Apr 22, 2026 | 338.60 | 345.40 | 338.60 | 345.40 | 345.40 | 2.43% | 5 |
| Apr 21, 2026 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | -2.26% | - |
| Apr 20, 2026 | 340.60 | 345.00 | 340.60 | 345.00 | 345.00 | 3.14% | 30 |
| Apr 17, 2026 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | -1.24% | - |
| Apr 16, 2026 | 334.90 | 338.70 | 334.90 | 338.70 | 338.70 | 2.20% | 5 |
| Apr 15, 2026 | 332.40 | 332.40 | 331.40 | 331.40 | 331.40 | -2.73% | 2 |
| Apr 14, 2026 | 332.90 | 340.70 | 332.90 | 340.70 | 340.70 | -1.25% | 90 |
| Apr 13, 2026 | 337.90 | 345.00 | 337.90 | 345.00 | 345.00 | 2.77% | 96 |
| Apr 10, 2026 | 333.00 | 335.70 | 333.00 | 335.70 | 335.70 | 1.57% | 20 |
| Apr 9, 2026 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 1.50% | - |
| Apr 8, 2026 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | 2.29% | - |
| Apr 7, 2026 | 312.50 | 318.30 | 312.50 | 318.30 | 318.30 | 3.85% | 1 |
| Apr 2, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | -4.19% | - |
| Apr 1, 2026 | 311.80 | 319.90 | 311.80 | 319.90 | 319.90 | 6.81% | 30 |
| Mar 31, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | -1.45% | - |
| Mar 30, 2026 | 298.90 | 303.90 | 298.90 | 303.90 | 303.90 | -1.33% | 4 |
| Mar 27, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -1.63% | - |
| Mar 26, 2026 | 310.80 | 313.10 | 310.80 | 313.10 | 313.10 | -0.16% | 4 |
| Mar 25, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 1.85% | - |
| Mar 24, 2026 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | 1.68% | - |
| Mar 23, 2026 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | -5.85% | - |
| Mar 20, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | 0.53% | - |
| Mar 19, 2026 | 321.80 | 321.80 | 319.90 | 319.90 | 319.90 | -2.74% | 15 |
| Mar 18, 2026 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | 1.58% | - |
| Mar 17, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 322.30 | -1.88% | - |
| Mar 16, 2026 | 326.10 | 330.00 | 326.10 | 330.00 | 328.47 | 0.03% | 15 |
| Mar 13, 2026 | 329.90 | 329.90 | 329.90 | 329.90 | 328.37 | -1.52% | - |
| Mar 12, 2026 | 332.50 | 335.00 | 332.50 | 335.00 | 333.45 | 0.30% | 4 |
| Mar 11, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 332.45 | 1.46% | - |
| Mar 10, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 327.67 | 3.10% | - |
| Mar 9, 2026 | 316.10 | 319.30 | 314.90 | 319.30 | 317.82 | -4.77% | 57 |
| Mar 6, 2026 | 335.30 | 335.30 | 335.30 | 335.30 | 333.75 | -0.50% | - |
| Mar 5, 2026 | 334.70 | 337.00 | 334.70 | 337.00 | 335.44 | -1.46% | 9 |
| Mar 4, 2026 | 331.60 | 342.00 | 331.60 | 342.00 | 340.41 | 4.84% | 18 |
| Mar 3, 2026 | 339.30 | 339.30 | 325.80 | 326.20 | 324.69 | -4.73% | 70 |
| Mar 2, 2026 | 344.20 | 344.40 | 342.40 | 342.40 | 340.81 | -5.15% | 20 |
| Feb 27, 2026 | 356.10 | 361.00 | 356.10 | 361.00 | 359.33 | 2.12% | 25 |
| Feb 26, 2026 | 353.50 | 353.50 | 353.50 | 353.50 | 351.86 | -1.81% | - |
| Feb 25, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 358.33 | 3.42% | - |
| Feb 24, 2026 | 345.30 | 348.10 | 345.30 | 348.10 | 346.49 | 1.19% | 60 |
| Feb 23, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 342.41 | 1.45% | 10 |
| Feb 20, 2026 | 335.20 | 339.10 | 335.20 | 339.10 | 337.53 | 3.54% | 4 |
| Feb 19, 2026 | 327.50 | 327.50 | 327.50 | 327.50 | 325.98 | 2.54% | - |
| Feb 18, 2026 | 319.40 | 319.40 | 319.40 | 319.40 | 317.92 | -1.15% | - |
| Feb 17, 2026 | 319.60 | 323.10 | 315.00 | 323.10 | 321.60 | 1.70% | 90 |
| Feb 16, 2026 | 318.30 | 322.30 | 317.70 | 317.70 | 316.23 | 4.27% | 21 |
| Feb 13, 2026 | 304.70 | 304.70 | 304.70 | 304.70 | 303.29 | -2.03% | - |
| Feb 12, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 309.56 | -1.95% | - |
| Feb 11, 2026 | 312.00 | 317.20 | 312.00 | 317.20 | 315.73 | 3.56% | 10 |
| Feb 10, 2026 | 306.30 | 306.30 | 306.30 | 306.30 | 304.88 | 0.16% | - |
| Feb 9, 2026 | 296.40 | 305.80 | 296.40 | 305.80 | 304.38 | 7.15% | 3 |
| Feb 6, 2026 | 285.40 | 285.40 | 285.40 | 285.40 | 284.08 | -2.33% | - |
| Feb 5, 2026 | 291.00 | 292.20 | 291.00 | 292.20 | 290.85 | -0.88% | 23 |
| Feb 4, 2026 | 294.80 | 294.80 | 294.80 | 294.80 | 293.43 | -3.41% | 5 |
| Feb 3, 2026 | 306.70 | 306.70 | 305.20 | 305.20 | 303.79 | -0.16% | 5 |
| Feb 2, 2026 | 302.10 | 305.70 | 302.10 | 305.70 | 304.28 | -0.29% | 9 |
| Jan 30, 2026 | 306.60 | 306.60 | 306.60 | 306.60 | 305.18 | -4.19% | - |
| Jan 29, 2026 | 320.00 | 320.10 | 320.00 | 320.00 | 318.52 | -1.45% | 5 |
| Jan 28, 2026 | 320.00 | 324.70 | 320.00 | 324.70 | 323.19 | 1.50% | 1 |
| Jan 27, 2026 | 320.20 | 320.20 | 319.90 | 319.90 | 318.42 | -0.81% | 1 |
| Jan 26, 2026 | 322.50 | 322.50 | 322.50 | 322.50 | 321.01 | 2.09% | 21 |
| Jan 23, 2026 | 316.30 | 316.30 | 315.90 | 315.90 | 314.44 | -0.22% | 1 |
| Jan 22, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | 315.13 | -0.50% | - |
| Jan 21, 2026 | 318.20 | 318.20 | 318.20 | 318.20 | 316.73 | -2.15% | 2 |
| Jan 20, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 323.69 | -1.78% | - |
| Jan 19, 2026 | 331.10 | 331.10 | 331.10 | 331.10 | 329.57 | -0.51% | - |
| Jan 16, 2026 | 332.50 | 332.80 | 332.50 | 332.80 | 331.26 | 1.28% | 11 |
| Jan 15, 2026 | 328.60 | 328.60 | 328.60 | 328.60 | 327.08 | 4.05% | 5 |
| Jan 14, 2026 | 315.80 | 315.80 | 315.80 | 315.80 | 314.34 | -1.59% | - |
| Jan 13, 2026 | 317.00 | 321.20 | 317.00 | 320.90 | 319.41 | -1.26% | 79 |
| Jan 12, 2026 | 315.70 | 325.00 | 315.70 | 325.00 | 323.49 | 4.30% | 6 |
| Jan 9, 2026 | 310.30 | 311.60 | 310.30 | 311.60 | 310.16 | 1.83% | 43 |
| Jan 8, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 304.58 | 0.33% | - |
| Jan 7, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 303.59 | -1.55% | - |
| Jan 6, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 308.36 | -1.68% | - |
| Jan 5, 2026 | 308.70 | 315.10 | 308.70 | 315.10 | 313.64 | 0.35% | 16 |
| Jan 2, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 312.54 | 0.22% | 12 |
| Dec 30, 2025 | 313.30 | 313.30 | 313.30 | 313.30 | 311.85 | -0.73% | 10 |
| Dec 29, 2025 | 315.40 | 315.60 | 315.10 | 315.60 | 314.14 | -0.79% | 42 |
| Dec 23, 2025 | 314.00 | 318.10 | 314.00 | 318.10 | 316.63 | 2.18% | 96 |
| Dec 22, 2025 | 306.70 | 311.30 | 306.70 | 311.30 | 309.86 | 3.53% | 65 |
| Dec 19, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | 299.31 | -3.37% | - |
| Dec 18, 2025 | 304.30 | 312.90 | 304.30 | 311.20 | 309.76 | 0.97% | 330 |
| Dec 17, 2025 | 304.50 | 308.20 | 304.50 | 308.20 | 306.77 | -0.29% | 30 |
| Dec 16, 2025 | 304.40 | 309.10 | 304.40 | 309.10 | 307.67 | -1.81% | 102 |
| Dec 15, 2025 | 308.10 | 314.80 | 308.10 | 314.80 | 313.34 | 1.84% | 32 |
| Dec 12, 2025 | 305.20 | 309.10 | 305.20 | 309.10 | 307.67 | 3.72% | 10 |
| Dec 11, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 296.62 | -3.37% | - |
| Dec 10, 2025 | 301.90 | 308.40 | 301.90 | 308.40 | 306.97 | 3.84% | 12 |
| Dec 9, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 295.62 | -0.64% | - |
| Dec 8, 2025 | 300.60 | 300.60 | 298.90 | 298.90 | 297.51 | -1.81% | 4 |
| Dec 5, 2025 | 300.60 | 304.40 | 300.60 | 304.40 | 302.99 | -1.23% | 4 |
| Dec 4, 2025 | 306.00 | 308.60 | 306.00 | 308.20 | 306.77 | 7.16% | 21 |
| Dec 3, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 286.27 | -0.35% | - |
| Dec 2, 2025 | 288.60 | 288.60 | 288.60 | 288.60 | 287.26 | -0.35% | - |
| Dec 1, 2025 | 289.60 | 289.60 | 289.60 | 289.60 | 288.26 | -1.46% | - |