Keyence Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.740	2.740	2.660	2.700	2.691	106,135
2026-04-27	2.540	2.780	2.540	2.780	2.771	452,693
2026-04-24	2.320	2.320	2.260	2.320	2.313	15,941
2026-04-23	2.300	2.300	2.280	2.300	2.293	43,746
2026-04-22	2.320	2.320	2.280	2.300	2.293	214,133
2026-04-21	2.320	2.320	2.280	2.300	2.293	83,974
2026-04-20	2.260	2.300	2.260	2.300	2.293	7,906
2026-04-17	2.280	2.300	2.240	2.240	2.233	86,097
2026-04-16	2.300	2.300	2.220	2.280	2.273	130,278
2026-04-10	2.240	2.240	2.200	2.240	2.233	177,377
2026-04-09	2.240	2.240	2.180	2.180	2.173	279,416
2026-04-08	2.160	2.200	2.160	2.200	2.193	51,100
2026-04-07	2.120	2.160	2.100	2.160	2.153	11,537
2026-04-03	2.120	2.140	2.100	2.120	2.113	648
2026-04-02	2.120	2.120	2.060	2.080	2.073	3,512
2026-04-01	2.060	2.100	2.020	2.100	2.093	512,259
2026-03-31	2.040	2.060	1.990	2.040	2.033	42,652
2026-03-30	2.020	2.140	2.000	2.060	2.053	21,941
2026-03-27	2.120	2.140	2.080	2.080	2.073	9,036
2026-03-26	2.120	2.180	2.080	2.160	2.153	35,926
2026-03-25	2.120	2.160	2.100	2.160	2.153	138,704
2026-03-24	2.100	2.100	2.040	2.040	2.033	3,370
2026-03-23	2.080	2.080	2.040	2.080	2.073	21,645
2026-03-20	2.220	2.220	2.200	2.220	2.213	2,050
2026-03-19	2.180	2.200	2.180	2.200	2.193	4,200
2026-03-18	2.200	2.240	2.180	2.200	2.193	133,151
2026-03-17	2.180	2.180	2.100	2.180	2.163	45,229
2026-03-16	2.180	2.220	2.140	2.200	2.183	78,561
2026-03-13	2.200	2.280	2.160	2.280	2.263	1,434
2026-03-12	2.220	2.220	2.180	2.220	2.203	22,217
2026-03-11	2.240	2.240	2.200	2.240	2.223	22,657
2026-03-10	2.180	2.220	2.160	2.220	2.203	62,650
2026-03-09	2.100	2.120	2.060	2.120	2.104	190,488
2026-03-06	2.220	2.220	2.200	2.200	2.183	59,089
2026-03-05	2.200	2.240	2.140	2.240	2.223	82,675
2026-03-04	2.200	2.220	2.120	2.220	2.203	23,447
2026-03-02	2.300	2.300	2.260	2.300	2.282	21,724
2026-02-27	2.340	2.360	2.320	2.360	2.342	469,469
2026-02-26	2.340	2.380	2.280	2.360	2.342	281,670
2026-02-25	2.360	2.420	2.360	2.400	2.382	163,120
2026-02-24	2.300	2.340	2.260	2.260	2.243	485,989
2026-02-23	2.200	2.240	2.200	2.240	2.223	88,978
2026-02-20	2.220	2.220	2.160	2.220	2.203	95,821
2026-02-19	2.160	2.200	2.140	2.200	2.183	1,117
2026-02-18	2.100	2.140	2.100	2.100	2.084	70,532
2026-02-17	2.100	2.100	2.080	2.100	2.084	45,101
2026-02-16	2.100	2.120	2.080	2.120	2.104	42,333
2026-02-13	2.040	2.100	2.000	2.080	2.064	5,902
2026-02-12	2.100	2.100	2.000	2.060	2.044	47,145
2026-02-11	2.040	2.100	2.040	2.100	2.084	1,679
2026-02-10	1.980	2.040	1.980	2.040	2.024	38,572
2026-02-09	1.940	1.980	1.940	1.970	1.955	55,503
2026-02-06	1.940	1.940	1.920	1.940	1.925	18,718
2026-02-05	1.940	1.950	1.910	1.950	1.935	23,470
2026-02-04	2.000	2.000	1.950	1.980	1.965	72,533
2026-02-03	2.080	2.140	2.040	2.140	2.124	25,808
2026-02-02	2.060	2.060	2.020	2.060	2.044	62,831
2026-01-30	2.080	2.080	2.040	2.080	2.064	56,780
2026-01-29	2.160	2.160	2.100	2.100	2.084	15,510
2026-01-28	2.140	2.200	2.100	2.200	2.183	26,973

← NewerPage 3 of 4 · 229 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.