Keyence Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.100	2.120	2.100	2.120	2.104	32,418
2026-01-26	2.140	2.140	2.080	2.100	2.084	5,610
2026-01-23	2.120	2.200	2.040	2.200	2.183	229,768
2026-01-22	2.120	2.120	2.060	2.060	2.044	50,903
2026-01-21	2.100	2.100	2.060	2.100	2.084	68,845
2026-01-20	2.140	2.140	2.100	2.140	2.124	5,522
2026-01-19	2.180	2.180	2.140	2.160	2.144	56,112
2026-01-16	2.180	2.280	2.160	2.280	2.263	236,326
2026-01-15	2.100	2.160	2.100	2.140	2.124	54,769
2026-01-14	2.080	2.100	2.080	2.080	2.064	31,736
2026-01-13	2.100	2.100	2.060	2.080	2.064	24,777
2026-01-12	2.060	2.100	2.060	2.080	2.064	7,059
2026-01-09	2.040	2.060	2.040	2.060	2.044	10,854
2026-01-08	2.020	2.020	1.990	2.000	1.985	10,550
2026-01-07	2.040	2.080	2.000	2.040	2.024	30,607
2026-01-06	2.060	2.060	2.000	2.060	2.044	14,302
2026-01-05	2.100	2.100	2.040	2.060	2.044	7,372
2025-12-30	2.060	2.100	2.040	2.100	2.084	2,572
2025-12-29	2.060	2.080	2.000	2.080	2.064	3,348
2025-12-26	2.020	2.100	1.990	2.100	2.084	2,740
2025-12-25	2.060	2.060	2.020	2.020	2.005	705
2025-12-24	2.040	2.080	2.040	2.040	2.024	11,957
2025-12-23	2.040	2.060	2.000	2.060	2.044	243
2025-12-22	1.980	2.020	1.980	2.020	2.005	1,651
2025-12-19	2.020	2.020	1.950	1.950	1.935	11,736
2025-12-18	2.020	2.040	1.980	1.980	1.965	876
2025-12-17	2.020	2.020	1.990	1.990	1.975	1,390
2025-12-16	2.040	2.040	2.020	2.040	2.024	5,310
2025-12-15	2.020	2.040	2.020	2.040	2.024	5,003
2025-12-12	2.020	2.020	2.020	2.020	2.005	2,731
2025-12-11	1.980	2.040	1.980	2.040	2.024	130
2025-12-09	2.000	2.000	1.970	1.980	1.965	1,456
2025-12-08	2.020	2.020	2.000	2.000	1.985	8,841
2025-12-04	1.990	2.060	1.990	2.040	2.024	6,424
2025-12-03	1.900	1.920	1.900	1.920	1.905	1,712
2025-12-02	1.930	1.930	1.890	1.890	1.876	18,386
2025-12-01	1.950	1.950	1.920	1.950	1.935	11,407
2025-11-28	1.960	1.970	1.940	1.960	1.945	15,336
2025-11-27	1.970	2.000	1.970	2.000	1.985	6,316
2025-11-26	1.950	1.980	1.950	1.970	1.955	8,597
2025-11-25	2.000	2.020	1.940	1.940	1.925	34,159
2025-11-24	1.990	2.020	1.990	2.020	2.005	6,417
2025-11-21	1.990	2.040	1.980	1.980	1.965	5,612
2025-11-20	2.000	2.000	1.960	2.000	1.985	17,505
2025-11-19	2.000	2.000	1.960	1.990	1.975	26,706
2025-11-18	2.020	2.020	1.980	2.020	2.005	42,195
2025-11-17	2.120	2.120	2.040	2.120	2.104	80,054
2025-11-14	2.080	2.120	2.060	2.120	2.104	16,672
2025-11-13	2.100	2.140	2.100	2.140	2.124	102,396

← NewerPage 4 of 4 · 229 trading days

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.