Keyence Corporation (TYO:6861)
Japan
· Delayed Price · Currency is JPY 54,270
-1,470 (-2.64%)
At close: Dec 5, 2025
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 62,290.00 | 62,300.00 | 60,140.00 | 60,210.00 | 60,210.00 | -0.46% | 750,600 |
| Oct 6, 2025 | 59,500.00 | 60,770.00 | 59,200.00 | 60,490.00 | 60,490.00 | 6.12% | 1,299,900 |
| Oct 3, 2025 | 56,600.00 | 57,000.00 | 56,160.00 | 57,000.00 | 57,000.00 | 1.30% | 640,800 |
| Oct 2, 2025 | 56,000.00 | 56,820.00 | 55,640.00 | 56,270.00 | 56,270.00 | 1.17% | 850,200 |
| Oct 1, 2025 | 54,700.00 | 55,640.00 | 54,700.00 | 55,620.00 | 55,620.00 | 0.80% | 723,300 |
| Sep 30, 2025 | 54,800.00 | 55,480.00 | 54,700.00 | 55,180.00 | 55,180.00 | 1.77% | 746,100 |
| Sep 29, 2025 | 56,190.00 | 56,200.00 | 54,220.00 | 54,220.00 | 54,220.00 | -2.43% | 948,100 |
| Sep 26, 2025 | 55,380.00 | 56,020.00 | 54,990.00 | 55,570.00 | 55,570.00 | 0.34% | 830,300 |
| Sep 25, 2025 | 55,400.00 | 55,750.00 | 54,900.00 | 55,380.00 | 55,380.00 | -0.66% | 700,600 |
| Sep 24, 2025 | 55,500.00 | 56,090.00 | 54,980.00 | 55,750.00 | 55,750.00 | -0.45% | 877,100 |
| Sep 22, 2025 | 55,180.00 | 56,350.00 | 55,170.00 | 56,000.00 | 56,000.00 | 0.48% | 576,300 |
| Sep 19, 2025 | 57,180.00 | 57,800.00 | 55,420.00 | 55,730.00 | 55,730.00 | -1.75% | 1,035,900 |
| Sep 18, 2025 | 56,200.00 | 57,080.00 | 56,020.00 | 56,720.00 | 56,720.00 | 0.50% | 467,300 |
| Sep 17, 2025 | 55,850.00 | 57,080.00 | 55,750.00 | 56,440.00 | 56,165.00 | -0.41% | 650,000 |
| Sep 16, 2025 | 56,700.00 | 57,570.00 | 56,180.00 | 56,670.00 | 56,393.88 | 0.82% | 633,000 |
| Sep 12, 2025 | 56,360.00 | 56,490.00 | 55,890.00 | 56,210.00 | 55,936.12 | 0.88% | 559,400 |
| Sep 11, 2025 | 55,480.00 | 55,970.00 | 55,120.00 | 55,720.00 | 55,448.51 | -0.02% | 526,500 |
| Sep 10, 2025 | 54,770.00 | 55,740.00 | 54,750.00 | 55,730.00 | 55,458.46 | 0.76% | 515,200 |
| Sep 9, 2025 | 56,120.00 | 56,580.00 | 54,900.00 | 55,310.00 | 55,040.51 | -1.04% | 745,500 |
| Sep 8, 2025 | 57,200.00 | 58,050.00 | 55,890.00 | 55,890.00 | 55,617.68 | -1.41% | 734,100 |
| Sep 5, 2025 | 56,660.00 | 57,010.00 | 56,090.00 | 56,690.00 | 56,413.78 | 0.39% | 701,700 |
| Sep 4, 2025 | 57,130.00 | 57,490.00 | 56,450.00 | 56,470.00 | 56,194.85 | -2.05% | 532,800 |
| Sep 3, 2025 | 56,800.00 | 58,330.00 | 56,780.00 | 57,650.00 | 57,369.10 | 0.89% | 751,700 |
| Sep 2, 2025 | 56,970.00 | 57,270.00 | 56,870.00 | 57,140.00 | 56,861.59 | 0.30% | 461,900 |
| Sep 1, 2025 | 56,500.00 | 56,970.00 | 56,020.00 | 56,970.00 | 56,692.42 | 0.33% | 463,500 |
| Aug 29, 2025 | 56,910.00 | 56,950.00 | 56,360.00 | 56,780.00 | 56,503.34 | -0.87% | 505,500 |
| Aug 28, 2025 | 56,330.00 | 57,350.00 | 56,240.00 | 57,280.00 | 57,000.91 | 1.26% | 728,400 |
| Aug 27, 2025 | 57,320.00 | 57,450.00 | 56,270.00 | 56,570.00 | 56,294.37 | -0.16% | 515,500 |
| Aug 26, 2025 | 56,860.00 | 57,240.00 | 56,230.00 | 56,660.00 | 56,383.93 | -1.15% | 806,800 |
| Aug 25, 2025 | 57,230.00 | 57,730.00 | 57,000.00 | 57,320.00 | 57,040.71 | 1.78% | 529,200 |
| Aug 22, 2025 | 56,000.00 | 56,450.00 | 55,500.00 | 56,320.00 | 56,045.58 | -0.35% | 664,700 |
| Aug 21, 2025 | 57,070.00 | 57,380.00 | 56,310.00 | 56,520.00 | 56,244.61 | -0.89% | 472,700 |
| Aug 20, 2025 | 56,650.00 | 57,800.00 | 56,060.00 | 57,030.00 | 56,752.13 | 0.46% | 839,700 |
| Aug 19, 2025 | 56,600.00 | 56,870.00 | 56,220.00 | 56,770.00 | 56,493.39 | 0.21% | 449,900 |
| Aug 18, 2025 | 55,590.00 | 56,890.00 | 55,550.00 | 56,650.00 | 56,373.98 | 2.18% | 728,100 |
| Aug 15, 2025 | 55,100.00 | 55,720.00 | 55,090.00 | 55,440.00 | 55,169.87 | - | 695,700 |
| Aug 14, 2025 | 55,640.00 | 55,880.00 | 55,130.00 | 55,440.00 | 55,169.87 | -2.07% | 716,200 |
| Aug 13, 2025 | 57,460.00 | 57,870.00 | 56,500.00 | 56,610.00 | 56,334.17 | -0.96% | 883,600 |
| Aug 12, 2025 | 55,300.00 | 57,230.00 | 55,290.00 | 57,160.00 | 56,881.49 | 2.90% | 1,058,200 |
| Aug 8, 2025 | 55,200.00 | 56,500.00 | 55,200.00 | 55,550.00 | 55,279.34 | 0.11% | 689,500 |
| Aug 7, 2025 | 55,450.00 | 55,860.00 | 55,120.00 | 55,490.00 | 55,219.63 | -0.52% | 764,200 |
| Aug 6, 2025 | 55,860.00 | 55,980.00 | 55,560.00 | 55,780.00 | 55,508.22 | -1.13% | 581,500 |
| Aug 5, 2025 | 57,790.00 | 57,790.00 | 56,220.00 | 56,420.00 | 56,145.10 | -0.65% | 643,100 |
| Aug 4, 2025 | 55,960.00 | 57,070.00 | 55,550.00 | 56,790.00 | 56,513.29 | -0.07% | 689,100 |
| Aug 1, 2025 | 55,550.00 | 57,690.00 | 55,350.00 | 56,830.00 | 56,553.10 | 2.95% | 1,097,000 |
| Jul 31, 2025 | 55,300.00 | 55,850.00 | 54,950.00 | 55,200.00 | 54,931.04 | 1.10% | 867,600 |
| Jul 30, 2025 | 55,500.00 | 56,020.00 | 54,520.00 | 54,600.00 | 54,333.97 | -4.76% | 1,309,000 |
| Jul 29, 2025 | 57,740.00 | 57,900.00 | 57,210.00 | 57,330.00 | 57,050.66 | -1.34% | 406,300 |
| Jul 28, 2025 | 57,770.00 | 58,390.00 | 57,760.00 | 58,110.00 | 57,826.86 | 0.78% | 526,000 |
| Jul 25, 2025 | 58,700.00 | 59,120.00 | 57,440.00 | 57,660.00 | 57,379.06 | -3.30% | 951,000 |
| Jul 24, 2025 | 58,750.00 | 60,090.00 | 58,500.00 | 59,630.00 | 59,339.46 | 3.24% | 1,397,400 |
| Jul 23, 2025 | 55,230.00 | 57,990.00 | 54,990.00 | 57,760.00 | 57,478.57 | 5.88% | 1,492,800 |
| Jul 22, 2025 | 55,080.00 | 55,570.00 | 54,360.00 | 54,550.00 | 54,284.21 | -1.92% | 653,800 |
| Jul 18, 2025 | 55,500.00 | 55,830.00 | 55,330.00 | 55,620.00 | 55,349.00 | -0.57% | 482,800 |
| Jul 17, 2025 | 55,050.00 | 55,940.00 | 54,760.00 | 55,940.00 | 55,667.44 | 0.61% | 435,300 |
| Jul 16, 2025 | 55,970.00 | 56,440.00 | 55,530.00 | 55,600.00 | 55,329.09 | -0.25% | 415,300 |
| Jul 15, 2025 | 55,550.00 | 55,740.00 | 54,980.00 | 55,740.00 | 55,468.41 | 1.47% | 477,500 |
| Jul 14, 2025 | 55,000.00 | 55,400.00 | 54,930.00 | 54,930.00 | 54,662.36 | -1.17% | 389,300 |
| Jul 11, 2025 | 56,260.00 | 56,660.00 | 55,530.00 | 55,580.00 | 55,309.19 | 0.18% | 505,900 |
| Jul 10, 2025 | 56,170.00 | 56,170.00 | 55,280.00 | 55,480.00 | 55,209.68 | -1.42% | 681,600 |