Keyence Corporation (TYO:6861)
Japan
· Delayed Price · Currency is JPY 73,800
+620 (0.85%)
Apr 28, 2026, 3:30 PM JST
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73,180.00 | 76,100.00 | 72,930.00 | 73,800.00 | 73,800.00 | 0.85% | 2,805,500 |
| Apr 27, 2026 | 73,180.00 | 73,180.00 | 72,730.00 | 73,180.00 | 73,180.00 | 15.83% | 1,157,900 |
| Apr 24, 2026 | 64,150.00 | 64,190.00 | 63,000.00 | 63,180.00 | 63,180.00 | -0.46% | 735,200 |
| Apr 23, 2026 | 64,330.00 | 64,700.00 | 63,090.00 | 63,470.00 | 63,470.00 | -0.52% | 759,800 |
| Apr 22, 2026 | 63,170.00 | 64,340.00 | 62,820.00 | 63,800.00 | 63,800.00 | 1.00% | 746,600 |
| Apr 21, 2026 | 63,320.00 | 64,600.00 | 63,170.00 | 63,170.00 | 63,170.00 | -1.34% | 876,300 |
| Apr 20, 2026 | 63,060.00 | 64,360.00 | 63,000.00 | 64,030.00 | 64,030.00 | 1.94% | 692,100 |
| Apr 17, 2026 | 63,050.00 | 64,150.00 | 62,800.00 | 62,810.00 | 62,810.00 | -0.35% | 525,100 |
| Apr 16, 2026 | 62,710.00 | 63,660.00 | 62,530.00 | 63,030.00 | 63,030.00 | 0.45% | 536,900 |
| Apr 15, 2026 | 62,900.00 | 62,940.00 | 61,420.00 | 62,750.00 | 62,750.00 | -0.16% | 695,500 |
| Apr 14, 2026 | 63,650.00 | 64,100.00 | 62,740.00 | 62,850.00 | 62,850.00 | -1.05% | 751,900 |
| Apr 13, 2026 | 62,440.00 | 63,760.00 | 61,350.00 | 63,520.00 | 63,520.00 | 1.73% | 957,000 |
| Apr 10, 2026 | 61,580.00 | 62,500.00 | 61,520.00 | 62,440.00 | 62,440.00 | 1.38% | 688,500 |
| Apr 9, 2026 | 60,650.00 | 61,960.00 | 60,340.00 | 61,590.00 | 61,590.00 | 1.77% | 813,800 |
| Apr 8, 2026 | 60,020.00 | 60,960.00 | 59,700.00 | 60,520.00 | 60,520.00 | 3.83% | 861,500 |
| Apr 7, 2026 | 58,400.00 | 58,550.00 | 57,670.00 | 58,290.00 | 58,290.00 | -0.07% | 349,700 |
| Apr 6, 2026 | 58,100.00 | 59,080.00 | 57,850.00 | 58,330.00 | 58,330.00 | 1.04% | 454,500 |
| Apr 3, 2026 | 57,730.00 | 58,270.00 | 57,360.00 | 57,730.00 | 57,730.00 | 1.49% | 314,800 |
| Apr 2, 2026 | 58,500.00 | 59,100.00 | 56,680.00 | 56,880.00 | 56,880.00 | -1.91% | 504,900 |
| Apr 1, 2026 | 56,900.00 | 57,990.00 | 55,930.00 | 57,990.00 | 57,990.00 | 5.71% | 712,800 |
| Mar 31, 2026 | 54,720.00 | 55,980.00 | 54,340.00 | 54,860.00 | 54,860.00 | -0.92% | 624,300 |
| Mar 30, 2026 | 55,690.00 | 55,800.00 | 54,680.00 | 55,370.00 | 55,370.00 | -3.42% | 936,100 |
| Mar 27, 2026 | 56,540.00 | 57,700.00 | 56,410.00 | 57,330.00 | 57,330.00 | -0.69% | 796,500 |
| Mar 26, 2026 | 58,600.00 | 58,660.00 | 57,350.00 | 57,730.00 | 57,730.00 | -0.48% | 489,800 |
| Mar 25, 2026 | 58,150.00 | 58,650.00 | 57,900.00 | 58,010.00 | 58,010.00 | 2.60% | 520,900 |
| Mar 24, 2026 | 57,550.00 | 57,850.00 | 56,290.00 | 56,540.00 | 56,540.00 | 0.46% | 510,100 |
| Mar 23, 2026 | 58,080.00 | 58,860.00 | 55,870.00 | 56,280.00 | 56,280.00 | -4.74% | 826,900 |
| Mar 19, 2026 | 59,270.00 | 60,170.00 | 59,080.00 | 59,080.00 | 59,080.00 | -2.59% | 698,200 |
| Mar 18, 2026 | 59,600.00 | 60,880.00 | 59,550.00 | 60,650.00 | 60,650.00 | 1.92% | 442,800 |
| Mar 17, 2026 | 60,400.00 | 60,470.00 | 59,510.00 | 59,510.00 | 59,235.88 | -0.17% | 496,700 |
| Mar 16, 2026 | 59,880.00 | 60,230.00 | 59,200.00 | 59,610.00 | 59,335.41 | -2.09% | 665,200 |
| Mar 13, 2026 | 60,050.00 | 60,980.00 | 59,800.00 | 60,880.00 | 60,599.56 | -1.28% | 937,100 |
| Mar 12, 2026 | 61,020.00 | 62,060.00 | 60,740.00 | 61,670.00 | 61,385.93 | 0.02% | 708,700 |
| Mar 11, 2026 | 61,350.00 | 62,570.00 | 61,270.00 | 61,660.00 | 61,375.97 | 1.67% | 616,700 |
| Mar 10, 2026 | 59,100.00 | 60,650.00 | 59,050.00 | 60,650.00 | 60,370.62 | 4.80% | 820,100 |
| Mar 9, 2026 | 58,970.00 | 59,600.00 | 57,070.00 | 57,870.00 | 57,603.43 | -6.28% | 1,073,400 |
| Mar 6, 2026 | 61,190.00 | 62,110.00 | 61,040.00 | 61,750.00 | 61,465.56 | 0.72% | 1,050,000 |
| Mar 5, 2026 | 62,260.00 | 62,720.00 | 60,720.00 | 61,310.00 | 61,027.58 | 0.57% | 1,009,300 |
| Mar 4, 2026 | 60,930.00 | 62,610.00 | 60,770.00 | 60,960.00 | 60,679.20 | -3.12% | 843,000 |
| Mar 3, 2026 | 63,140.00 | 63,980.00 | 62,460.00 | 62,920.00 | 62,630.17 | -1.81% | 852,200 |
| Mar 2, 2026 | 64,060.00 | 64,560.00 | 63,550.00 | 64,080.00 | 63,784.82 | -3.00% | 737,900 |
| Feb 27, 2026 | 65,160.00 | 66,250.00 | 65,060.00 | 66,060.00 | 65,755.70 | 0.72% | 1,047,800 |
| Feb 26, 2026 | 67,020.00 | 67,100.00 | 64,860.00 | 65,590.00 | 65,287.87 | -2.32% | 1,108,000 |
| Feb 25, 2026 | 64,800.00 | 68,610.00 | 64,620.00 | 67,150.00 | 66,840.68 | 5.35% | 1,933,200 |
| Feb 24, 2026 | 64,430.00 | 64,690.00 | 62,220.00 | 63,740.00 | 63,446.39 | 3.76% | 1,569,600 |
| Feb 20, 2026 | 60,690.00 | 62,380.00 | 60,410.00 | 61,430.00 | 61,147.03 | 2.01% | 1,410,600 |
| Feb 19, 2026 | 58,270.00 | 60,420.00 | 58,190.00 | 60,220.00 | 59,942.60 | 3.12% | 814,300 |
| Feb 18, 2026 | 58,160.00 | 58,730.00 | 58,000.00 | 58,400.00 | 58,130.99 | 0.36% | 575,400 |
| Feb 17, 2026 | 57,680.00 | 58,450.00 | 57,310.00 | 58,190.00 | 57,921.96 | 0.05% | 532,500 |
| Feb 16, 2026 | 56,150.00 | 58,410.00 | 56,050.00 | 58,160.00 | 57,892.09 | 4.62% | 902,800 |
| Feb 13, 2026 | 56,390.00 | 57,360.00 | 55,580.00 | 55,590.00 | 55,333.93 | -2.41% | 787,400 |
| Feb 12, 2026 | 57,630.00 | 58,340.00 | 56,760.00 | 56,960.00 | 56,697.62 | 0.58% | 1,048,300 |
| Feb 10, 2026 | 55,860.00 | 56,630.00 | 55,590.00 | 56,630.00 | 56,369.14 | 2.37% | 720,200 |
| Feb 9, 2026 | 54,580.00 | 55,860.00 | 54,110.00 | 55,320.00 | 55,065.18 | 3.87% | 1,065,200 |
| Feb 6, 2026 | 53,500.00 | 54,020.00 | 52,610.00 | 53,260.00 | 53,014.66 | -0.17% | 1,048,600 |
| Feb 5, 2026 | 51,550.00 | 53,800.00 | 51,550.00 | 53,350.00 | 53,104.25 | -2.20% | 1,409,900 |
| Feb 4, 2026 | 56,680.00 | 56,680.00 | 54,550.00 | 54,550.00 | 54,298.72 | -4.15% | 1,166,900 |
| Feb 3, 2026 | 55,800.00 | 57,150.00 | 55,710.00 | 56,910.00 | 56,647.85 | 2.01% | 850,000 |
| Feb 2, 2026 | 56,940.00 | 57,000.00 | 55,680.00 | 55,790.00 | 55,533.01 | -1.15% | 1,028,500 |
| Jan 30, 2026 | 56,780.00 | 57,660.00 | 56,250.00 | 56,440.00 | 56,180.02 | -3.98% | 1,444,300 |
| Jan 29, 2026 | 58,800.00 | 58,970.00 | 58,040.00 | 58,780.00 | 58,509.24 | 0.82% | 745,300 |
| Jan 28, 2026 | 58,270.00 | 58,940.00 | 58,090.00 | 58,300.00 | 58,031.45 | -1.00% | 707,300 |
| Jan 27, 2026 | 58,350.00 | 58,980.00 | 58,020.00 | 58,890.00 | 58,618.73 | 0.86% | 749,000 |
| Jan 26, 2026 | 58,000.00 | 58,690.00 | 58,000.00 | 58,390.00 | 58,121.03 | -1.85% | 749,300 |
| Jan 23, 2026 | 60,310.00 | 60,730.00 | 59,490.00 | 59,490.00 | 59,215.97 | 0.30% | 785,400 |
| Jan 22, 2026 | 60,000.00 | 60,050.00 | 59,280.00 | 59,310.00 | 59,036.80 | -0.35% | 631,100 |
| Jan 21, 2026 | 59,220.00 | 59,630.00 | 58,700.00 | 59,520.00 | 59,245.83 | -1.94% | 709,300 |
| Jan 20, 2026 | 60,550.00 | 61,360.00 | 59,790.00 | 60,700.00 | 60,420.39 | -1.11% | 642,500 |
| Jan 19, 2026 | 60,870.00 | 61,380.00 | 60,410.00 | 61,380.00 | 61,097.26 | -0.78% | 610,000 |
| Jan 16, 2026 | 60,750.00 | 61,860.00 | 60,430.00 | 61,860.00 | 61,575.05 | 1.56% | 1,133,900 |
| Jan 15, 2026 | 58,770.00 | 60,910.00 | 58,640.00 | 60,910.00 | 60,629.43 | 3.54% | 1,178,100 |
| Jan 14, 2026 | 59,000.00 | 59,740.00 | 58,680.00 | 58,830.00 | 58,559.01 | 0.75% | 928,900 |
| Jan 13, 2026 | 59,400.00 | 59,400.00 | 58,170.00 | 58,390.00 | 58,121.03 | 1.25% | 1,009,700 |
| Jan 9, 2026 | 56,300.00 | 57,900.00 | 56,210.00 | 57,670.00 | 57,404.35 | 3.09% | 750,600 |
| Jan 8, 2026 | 56,000.00 | 56,320.00 | 55,620.00 | 55,940.00 | 55,682.32 | -0.32% | 516,000 |
| Jan 7, 2026 | 56,250.00 | 56,950.00 | 56,120.00 | 56,120.00 | 55,861.49 | -1.80% | 678,500 |
| Jan 6, 2026 | 57,630.00 | 57,920.00 | 57,150.00 | 57,150.00 | 56,886.75 | -0.05% | 537,200 |
| Jan 5, 2026 | 57,700.00 | 58,170.00 | 57,180.00 | 57,180.00 | 56,916.61 | 0.88% | 619,300 |
| Dec 30, 2025 | 56,680.00 | 56,990.00 | 56,620.00 | 56,680.00 | 56,418.91 | -0.84% | 394,200 |
| Dec 29, 2025 | 56,960.00 | 57,210.00 | 56,550.00 | 57,160.00 | 56,896.70 | 0.35% | 346,500 |
| Dec 26, 2025 | 57,360.00 | 57,570.00 | 56,960.00 | 56,960.00 | 56,697.62 | -0.66% | 219,200 |
| Dec 25, 2025 | 57,590.00 | 57,590.00 | 57,000.00 | 57,340.00 | 57,075.87 | -0.23% | 166,400 |
| Dec 24, 2025 | 57,280.00 | 58,190.00 | 57,250.00 | 57,470.00 | 57,205.27 | -0.88% | 449,400 |
| Dec 23, 2025 | 57,300.00 | 57,980.00 | 57,010.00 | 57,980.00 | 57,712.92 | 2.02% | 688,800 |
| Dec 22, 2025 | 56,440.00 | 56,900.00 | 56,070.00 | 56,830.00 | 56,568.22 | 2.51% | 581,500 |
| Dec 19, 2025 | 56,920.00 | 56,920.00 | 55,440.00 | 55,440.00 | 55,184.62 | -1.05% | 895,000 |
| Dec 18, 2025 | 55,480.00 | 56,180.00 | 55,310.00 | 56,030.00 | 55,771.91 | 0.61% | 555,700 |
| Dec 17, 2025 | 55,300.00 | 55,690.00 | 54,650.00 | 55,690.00 | 55,433.47 | -0.02% | 599,500 |
| Dec 16, 2025 | 56,200.00 | 56,290.00 | 55,680.00 | 55,700.00 | 55,443.43 | -1.43% | 652,200 |
| Dec 15, 2025 | 56,000.00 | 56,700.00 | 55,920.00 | 56,510.00 | 56,249.69 | 0.30% | 653,200 |
| Dec 12, 2025 | 55,680.00 | 56,370.00 | 55,170.00 | 56,340.00 | 56,080.48 | 3.05% | 802,100 |
| Dec 11, 2025 | 56,000.00 | 56,130.00 | 54,590.00 | 54,670.00 | 54,418.17 | -1.39% | 783,100 |
| Dec 10, 2025 | 55,240.00 | 55,960.00 | 54,960.00 | 55,440.00 | 55,184.62 | 2.19% | 821,400 |
| Dec 9, 2025 | 54,280.00 | 54,370.00 | 53,850.00 | 54,250.00 | 54,000.10 | -0.95% | 492,800 |
| Dec 8, 2025 | 54,270.00 | 55,050.00 | 54,170.00 | 54,770.00 | 54,517.71 | 0.92% | 548,100 |
| Dec 5, 2025 | 55,070.00 | 55,200.00 | 53,990.00 | 54,270.00 | 54,020.01 | -2.64% | 913,800 |
| Dec 4, 2025 | 53,000.00 | 56,050.00 | 52,760.00 | 55,740.00 | 55,483.24 | 6.54% | 1,185,000 |
| Dec 3, 2025 | 52,610.00 | 52,800.00 | 52,010.00 | 52,320.00 | 52,078.99 | 0.10% | 580,800 |
| Dec 2, 2025 | 52,230.00 | 52,370.00 | 51,510.00 | 52,270.00 | 52,029.23 | -0.32% | 811,500 |
| Dec 1, 2025 | 53,000.00 | 53,130.00 | 52,440.00 | 52,440.00 | 52,198.44 | -1.32% | 599,000 |