Keyence Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.580	2.700	2.580	2.640	2.632	100,106
2026-07-20	2.540	2.680	2.540	2.560	2.552	65,132
2026-07-17	2.640	2.640	2.520	2.540	2.532	322,758
2026-07-16	2.760	2.780	2.720	2.760	2.751	62,643
2026-07-15	2.820	2.820	2.800	2.820	2.811	363,129
2026-07-14	2.720	2.800	2.720	2.780	2.771	39,054
2026-07-13	2.780	2.780	2.740	2.740	2.731	69,825
2026-07-10	2.840	2.860	2.760	2.800	2.791	34,571
2026-07-09	2.720	2.780	2.720	2.780	2.771	472,474
2026-07-08	2.780	2.780	2.640	2.640	2.632	340,565
2026-07-07	2.920	2.920	2.820	2.840	2.831	255,497
2026-07-06	2.940	3.020	2.880	3.020	3.010	860,650
2026-07-03	2.940	2.960	2.900	2.960	2.951	49,367
2026-07-02	3.020	3.020	2.920	2.960	2.951	345,782
2026-07-01	2.980	2.980	2.940	2.940	2.931	518,625
2026-06-30	2.940	3.020	2.940	3.020	3.010	1,756,542
2026-06-29	2.840	2.900	2.820	2.880	2.871	88,608
2026-06-26	2.860	2.860	2.740	2.820	2.811	116,766
2026-06-25	2.900	2.900	2.840	2.860	2.851	220,592
2026-06-24	2.760	2.880	2.760	2.820	2.811	18,795
2026-06-23	2.820	2.820	2.680	2.700	2.691	184,355
2026-06-22	2.820	2.880	2.820	2.880	2.871	352,339
2026-06-19	2.780	2.820	2.740	2.820	2.811	303,780
2026-06-18	2.780	2.820	2.760	2.820	2.811	427,496
2026-06-17	2.720	2.780	2.720	2.780	2.771	425,713
2026-06-16	2.760	2.760	2.720	2.740	2.731	113,184
2026-06-15	2.720	2.780	2.720	2.780	2.771	243,565
2026-06-12	2.640	2.680	2.640	2.680	2.671	79,777
2026-06-11	2.560	2.660	2.520	2.660	2.652	171,037
2026-06-10	2.700	2.700	2.580	2.580	2.572	168,744
2026-06-09	2.760	2.800	2.700	2.800	2.791	26,717
2026-06-08	2.680	2.800	2.640	2.800	2.791	95,146
2026-06-05	2.880	2.880	2.820	2.840	2.831	171,476
2026-06-04	2.840	2.920	2.840	2.860	2.851	250,088
2026-06-03	2.860	2.860	2.860	2.860	2.851	0
2026-06-02	2.860	2.860	2.800	2.860	2.851	24,333
2026-06-01	2.900	2.900	2.900	2.900	2.891	0
2026-05-29	2.840	2.940	2.840	2.900	2.891	154,733
2026-05-28	2.720	2.740	2.680	2.680	2.671	83,335
2026-05-27	2.780	2.780	2.660	2.660	2.652	881,890
2026-05-26	2.840	2.840	2.720	2.800	2.791	589,498
2026-05-25	2.880	2.900	2.840	2.900	2.891	276,872
2026-05-22	2.920	2.920	2.880	2.920	2.911	418,257
2026-05-21	2.740	2.840	2.740	2.840	2.831	478,600
2026-05-20	2.640	2.680	2.600	2.660	2.652	1,228,337
2026-05-19	2.760	2.760	2.720	2.740	2.731	386,941
2026-05-18	2.780	2.800	2.760	2.780	2.771	162,068
2026-05-15	2.840	2.840	2.760	2.800	2.791	565,964
2026-05-14	2.900	2.900	2.760	2.820	2.811	164,842
2026-05-13	2.900	2.900	2.860	2.900	2.891	181,375
2026-05-12	2.920	2.980	2.760	2.960	2.951	135,457
2026-05-11	3.040	3.060	3.000	3.020	3.010	256,566
2026-05-08	3.000	3.060	3.000	3.060	3.050	1,074,308
2026-05-07	3.000	3.020	2.900	2.940	2.931	629,186
2026-05-06	2.920	2.940	2.900	2.920	2.911	575,467
2026-05-05	2.800	2.940	2.800	2.940	2.931	464,507
2026-05-04	2.580	2.580	2.580	2.580	2.572	0
2026-05-01	2.580	2.580	2.580	2.580	2.572	0
2026-04-30	2.660	2.660	2.580	2.580	2.572	89,804
2026-04-29	2.700	2.700	2.700	2.700	2.691	12,591

← NewerPage 2 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0093 JPY
2026-03-18	0.0097 JPY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.