Keyence Corporation (TYO:6861)
Japan
· Delayed Price · Currency is JPY 57,870
-3,880 (-6.28%)
At close: Mar 9, 2026
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58,970.00 | 59,600.00 | 57,070.00 | 57,870.00 | 57,870.00 | -6.28% | 1,073,400 |
| Mar 6, 2026 | 61,190.00 | 62,110.00 | 61,040.00 | 61,750.00 | 61,750.00 | 0.72% | 1,050,000 |
| Mar 5, 2026 | 62,260.00 | 62,720.00 | 60,720.00 | 61,310.00 | 61,310.00 | 0.57% | 1,009,300 |
| Mar 4, 2026 | 60,930.00 | 62,610.00 | 60,770.00 | 60,960.00 | 60,960.00 | -3.12% | 843,000 |
| Mar 3, 2026 | 63,140.00 | 63,980.00 | 62,460.00 | 62,920.00 | 62,920.00 | -1.81% | 852,200 |
| Mar 2, 2026 | 64,060.00 | 64,560.00 | 63,550.00 | 64,080.00 | 64,080.00 | -3.00% | 737,900 |
| Feb 27, 2026 | 65,160.00 | 66,250.00 | 65,060.00 | 66,060.00 | 66,060.00 | 0.72% | 1,047,800 |
| Feb 26, 2026 | 67,020.00 | 67,100.00 | 64,860.00 | 65,590.00 | 65,590.00 | -2.32% | 1,108,000 |
| Feb 25, 2026 | 64,800.00 | 68,610.00 | 64,620.00 | 67,150.00 | 67,150.00 | 5.35% | 1,933,200 |
| Feb 24, 2026 | 64,430.00 | 64,690.00 | 62,220.00 | 63,740.00 | 63,740.00 | 3.76% | 1,569,600 |
| Feb 20, 2026 | 60,690.00 | 62,380.00 | 60,410.00 | 61,430.00 | 61,430.00 | 2.01% | 1,410,600 |
| Feb 19, 2026 | 58,270.00 | 60,420.00 | 58,190.00 | 60,220.00 | 60,220.00 | 3.12% | 814,300 |
| Feb 18, 2026 | 58,160.00 | 58,730.00 | 58,000.00 | 58,400.00 | 58,400.00 | 0.36% | 575,400 |
| Feb 17, 2026 | 57,680.00 | 58,450.00 | 57,310.00 | 58,190.00 | 58,190.00 | 0.05% | 532,500 |
| Feb 16, 2026 | 56,150.00 | 58,410.00 | 56,050.00 | 58,160.00 | 58,160.00 | 4.62% | 902,800 |
| Feb 13, 2026 | 56,390.00 | 57,360.00 | 55,580.00 | 55,590.00 | 55,590.00 | -2.41% | 787,400 |
| Feb 12, 2026 | 57,630.00 | 58,340.00 | 56,760.00 | 56,960.00 | 56,960.00 | 0.58% | 1,048,300 |
| Feb 10, 2026 | 55,860.00 | 56,630.00 | 55,590.00 | 56,630.00 | 56,630.00 | 2.37% | 720,200 |
| Feb 9, 2026 | 54,580.00 | 55,860.00 | 54,110.00 | 55,320.00 | 55,320.00 | 3.87% | 1,065,200 |
| Feb 6, 2026 | 53,500.00 | 54,020.00 | 52,610.00 | 53,260.00 | 53,260.00 | -0.17% | 1,048,600 |
| Feb 5, 2026 | 51,550.00 | 53,800.00 | 51,550.00 | 53,350.00 | 53,350.00 | -2.20% | 1,409,900 |
| Feb 4, 2026 | 56,680.00 | 56,680.00 | 54,550.00 | 54,550.00 | 54,550.00 | -4.15% | 1,166,900 |
| Feb 3, 2026 | 55,800.00 | 57,150.00 | 55,710.00 | 56,910.00 | 56,910.00 | 2.01% | 850,000 |
| Feb 2, 2026 | 56,940.00 | 57,000.00 | 55,680.00 | 55,790.00 | 55,790.00 | -1.15% | 1,028,500 |
| Jan 30, 2026 | 56,780.00 | 57,660.00 | 56,250.00 | 56,440.00 | 56,440.00 | -3.98% | 1,444,300 |
| Jan 29, 2026 | 58,800.00 | 58,970.00 | 58,040.00 | 58,780.00 | 58,780.00 | 0.82% | 745,300 |
| Jan 28, 2026 | 58,270.00 | 58,940.00 | 58,090.00 | 58,300.00 | 58,300.00 | -1.00% | 707,300 |
| Jan 27, 2026 | 58,350.00 | 58,980.00 | 58,020.00 | 58,890.00 | 58,890.00 | 0.86% | 749,000 |
| Jan 26, 2026 | 58,000.00 | 58,690.00 | 58,000.00 | 58,390.00 | 58,390.00 | -1.85% | 749,300 |
| Jan 23, 2026 | 60,310.00 | 60,730.00 | 59,490.00 | 59,490.00 | 59,490.00 | 0.30% | 785,400 |
| Jan 22, 2026 | 60,000.00 | 60,050.00 | 59,280.00 | 59,310.00 | 59,310.00 | -0.35% | 631,100 |
| Jan 21, 2026 | 59,220.00 | 59,630.00 | 58,700.00 | 59,520.00 | 59,520.00 | -1.94% | 709,300 |
| Jan 20, 2026 | 60,550.00 | 61,360.00 | 59,790.00 | 60,700.00 | 60,700.00 | -1.11% | 642,500 |
| Jan 19, 2026 | 60,870.00 | 61,380.00 | 60,410.00 | 61,380.00 | 61,380.00 | -0.78% | 610,000 |
| Jan 16, 2026 | 60,750.00 | 61,860.00 | 60,430.00 | 61,860.00 | 61,860.00 | 1.56% | 1,133,900 |
| Jan 15, 2026 | 58,770.00 | 60,910.00 | 58,640.00 | 60,910.00 | 60,910.00 | 3.54% | 1,178,100 |
| Jan 14, 2026 | 59,000.00 | 59,740.00 | 58,680.00 | 58,830.00 | 58,830.00 | 0.75% | 928,900 |
| Jan 13, 2026 | 59,400.00 | 59,400.00 | 58,170.00 | 58,390.00 | 58,390.00 | 1.25% | 1,009,700 |
| Jan 9, 2026 | 56,300.00 | 57,900.00 | 56,210.00 | 57,670.00 | 57,670.00 | 3.09% | 750,600 |
| Jan 8, 2026 | 56,000.00 | 56,320.00 | 55,620.00 | 55,940.00 | 55,940.00 | -0.32% | 516,000 |
| Jan 7, 2026 | 56,250.00 | 56,950.00 | 56,120.00 | 56,120.00 | 56,120.00 | -1.80% | 678,500 |
| Jan 6, 2026 | 57,630.00 | 57,920.00 | 57,150.00 | 57,150.00 | 57,150.00 | -0.05% | 537,200 |
| Jan 5, 2026 | 57,700.00 | 58,170.00 | 57,180.00 | 57,180.00 | 57,180.00 | 0.88% | 619,300 |
| Dec 30, 2025 | 56,680.00 | 56,990.00 | 56,620.00 | 56,680.00 | 56,680.00 | -0.84% | 394,200 |
| Dec 29, 2025 | 56,960.00 | 57,210.00 | 56,550.00 | 57,160.00 | 57,160.00 | 0.35% | 346,500 |
| Dec 26, 2025 | 57,360.00 | 57,570.00 | 56,960.00 | 56,960.00 | 56,960.00 | -0.66% | 219,200 |
| Dec 25, 2025 | 57,590.00 | 57,590.00 | 57,000.00 | 57,340.00 | 57,340.00 | -0.23% | 166,400 |
| Dec 24, 2025 | 57,280.00 | 58,190.00 | 57,250.00 | 57,470.00 | 57,470.00 | -0.88% | 449,400 |
| Dec 23, 2025 | 57,300.00 | 57,980.00 | 57,010.00 | 57,980.00 | 57,980.00 | 2.02% | 688,800 |
| Dec 22, 2025 | 56,440.00 | 56,900.00 | 56,070.00 | 56,830.00 | 56,830.00 | 2.51% | 581,500 |
| Dec 19, 2025 | 56,920.00 | 56,920.00 | 55,440.00 | 55,440.00 | 55,440.00 | -1.05% | 895,000 |
| Dec 18, 2025 | 55,480.00 | 56,180.00 | 55,310.00 | 56,030.00 | 56,030.00 | 0.61% | 555,700 |
| Dec 17, 2025 | 55,300.00 | 55,690.00 | 54,650.00 | 55,690.00 | 55,690.00 | -0.02% | 599,500 |
| Dec 16, 2025 | 56,200.00 | 56,290.00 | 55,680.00 | 55,700.00 | 55,700.00 | -1.43% | 652,200 |
| Dec 15, 2025 | 56,000.00 | 56,700.00 | 55,920.00 | 56,510.00 | 56,510.00 | 0.30% | 653,200 |
| Dec 12, 2025 | 55,680.00 | 56,370.00 | 55,170.00 | 56,340.00 | 56,340.00 | 3.05% | 802,100 |
| Dec 11, 2025 | 56,000.00 | 56,130.00 | 54,590.00 | 54,670.00 | 54,670.00 | -1.39% | 783,100 |
| Dec 10, 2025 | 55,240.00 | 55,960.00 | 54,960.00 | 55,440.00 | 55,440.00 | 2.19% | 821,400 |
| Dec 9, 2025 | 54,280.00 | 54,370.00 | 53,850.00 | 54,250.00 | 54,250.00 | -0.95% | 492,800 |
| Dec 8, 2025 | 54,270.00 | 55,050.00 | 54,170.00 | 54,770.00 | 54,770.00 | 0.92% | 548,100 |
| Dec 5, 2025 | 55,070.00 | 55,200.00 | 53,990.00 | 54,270.00 | 54,270.00 | -2.64% | 913,800 |
| Dec 4, 2025 | 53,000.00 | 56,050.00 | 52,760.00 | 55,740.00 | 55,740.00 | 6.54% | 1,185,000 |
| Dec 3, 2025 | 52,610.00 | 52,800.00 | 52,010.00 | 52,320.00 | 52,320.00 | 0.10% | 580,800 |
| Dec 2, 2025 | 52,230.00 | 52,370.00 | 51,510.00 | 52,270.00 | 52,270.00 | -0.32% | 811,500 |
| Dec 1, 2025 | 53,000.00 | 53,130.00 | 52,440.00 | 52,440.00 | 52,440.00 | -1.32% | 599,000 |
| Nov 28, 2025 | 53,200.00 | 53,270.00 | 52,650.00 | 53,140.00 | 53,140.00 | -0.36% | 622,000 |
| Nov 27, 2025 | 53,800.00 | 53,820.00 | 53,230.00 | 53,330.00 | 53,330.00 | -0.41% | 529,000 |
| Nov 26, 2025 | 53,650.00 | 53,830.00 | 53,410.00 | 53,550.00 | 53,550.00 | -0.93% | 754,500 |
| Nov 25, 2025 | 55,010.00 | 55,180.00 | 53,520.00 | 54,050.00 | 54,050.00 | -0.64% | 778,900 |
| Nov 21, 2025 | 53,070.00 | 54,460.00 | 53,070.00 | 54,400.00 | 54,400.00 | 1.15% | 1,180,300 |
| Nov 20, 2025 | 54,280.00 | 54,660.00 | 53,610.00 | 53,780.00 | 53,780.00 | 0.81% | 602,700 |
| Nov 19, 2025 | 53,630.00 | 53,840.00 | 53,080.00 | 53,350.00 | 53,350.00 | 0.47% | 650,600 |
| Nov 18, 2025 | 54,090.00 | 54,280.00 | 53,100.00 | 53,100.00 | 53,100.00 | -3.30% | 905,200 |
| Nov 17, 2025 | 54,980.00 | 55,510.00 | 54,900.00 | 54,910.00 | 54,910.00 | -1.33% | 639,500 |
| Nov 14, 2025 | 55,010.00 | 55,680.00 | 54,780.00 | 55,650.00 | 55,650.00 | -0.23% | 519,100 |
| Nov 13, 2025 | 56,170.00 | 56,400.00 | 55,780.00 | 55,780.00 | 55,780.00 | -0.29% | 431,300 |
| Nov 12, 2025 | 55,450.00 | 56,590.00 | 55,280.00 | 55,940.00 | 55,940.00 | 1.43% | 633,900 |
| Nov 11, 2025 | 55,060.00 | 55,400.00 | 54,770.00 | 55,150.00 | 55,150.00 | -0.38% | 643,600 |
| Nov 10, 2025 | 55,290.00 | 55,580.00 | 54,980.00 | 55,360.00 | 55,360.00 | 0.65% | 740,300 |
| Nov 7, 2025 | 56,170.00 | 56,730.00 | 54,890.00 | 55,000.00 | 55,000.00 | -1.27% | 833,700 |
| Nov 6, 2025 | 56,090.00 | 56,400.00 | 55,560.00 | 55,710.00 | 55,710.00 | -0.91% | 732,700 |
| Nov 5, 2025 | 56,200.00 | 56,400.00 | 55,330.00 | 56,220.00 | 56,220.00 | -0.53% | 795,400 |
| Nov 4, 2025 | 56,370.00 | 57,150.00 | 56,060.00 | 56,520.00 | 56,520.00 | -1.48% | 939,700 |
| Oct 31, 2025 | 59,340.00 | 59,740.00 | 57,320.00 | 57,370.00 | 57,370.00 | -4.40% | 1,424,400 |
| Oct 30, 2025 | 60,640.00 | 63,190.00 | 59,850.00 | 60,010.00 | 60,010.00 | -3.29% | 1,742,400 |
| Oct 29, 2025 | 60,670.00 | 62,050.00 | 60,540.00 | 62,050.00 | 62,050.00 | 1.92% | 797,300 |
| Oct 28, 2025 | 60,950.00 | 61,650.00 | 60,780.00 | 60,880.00 | 60,880.00 | -1.73% | 644,500 |
| Oct 27, 2025 | 61,610.00 | 62,590.00 | 61,370.00 | 61,950.00 | 61,950.00 | 1.57% | 707,900 |
| Oct 24, 2025 | 60,350.00 | 61,640.00 | 60,350.00 | 60,990.00 | 60,990.00 | 1.51% | 580,100 |
| Oct 23, 2025 | 60,100.00 | 60,480.00 | 59,280.00 | 60,080.00 | 60,080.00 | -1.51% | 614,000 |
| Oct 22, 2025 | 60,400.00 | 61,160.00 | 60,220.00 | 61,000.00 | 61,000.00 | 0.28% | 479,200 |
| Oct 21, 2025 | 61,000.00 | 61,570.00 | 60,710.00 | 60,830.00 | 60,830.00 | -1.09% | 713,000 |
| Oct 20, 2025 | 59,800.00 | 61,500.00 | 59,660.00 | 61,500.00 | 61,500.00 | 4.63% | 815,100 |
| Oct 17, 2025 | 58,280.00 | 59,090.00 | 58,270.00 | 58,780.00 | 58,780.00 | 0.03% | 592,800 |
| Oct 16, 2025 | 58,400.00 | 58,950.00 | 58,170.00 | 58,760.00 | 58,760.00 | 0.62% | 634,800 |
| Oct 15, 2025 | 57,000.00 | 58,420.00 | 56,950.00 | 58,400.00 | 58,400.00 | 2.01% | 662,200 |
| Oct 14, 2025 | 58,540.00 | 59,310.00 | 56,930.00 | 57,250.00 | 57,250.00 | -5.28% | 1,176,200 |
| Oct 10, 2025 | 59,140.00 | 60,600.00 | 58,900.00 | 60,440.00 | 60,440.00 | 2.23% | 888,200 |
| Oct 9, 2025 | 59,240.00 | 59,850.00 | 58,750.00 | 59,120.00 | 59,120.00 | 0.44% | 584,000 |
| Oct 8, 2025 | 60,110.00 | 60,450.00 | 58,820.00 | 58,860.00 | 58,860.00 | -2.24% | 659,800 |