Keyence Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	3.040	3.040	3.000	3.020	3.020	14,517
2026-10-12	3.040	3.040	3.040	3.040	3.040	1,534
2026-10-09	2.960	3.020	2.960	3.020	3.020	30,313
2026-10-08	3.040	3.040	2.980	2.980	2.980	49,420
2026-10-07	3.060	3.080	3.060	3.080	3.080	20,329
2026-10-06	3.060	3.080	3.060	3.060	3.060	8,211
2026-10-05	3.120	3.120	3.040	3.080	3.080	19,963
2026-10-02	3.040	3.040	3.000	3.000	3.000	51,505
2026-10-01	3.060	3.060	3.040	3.060	3.060	54,532
2026-09-30	3.040	3.060	3.020	3.060	3.060	30,643
2026-09-29	3.000	3.020	3.000	3.020	3.020	1,259
2026-09-28	3.000	3.000	2.960	3.000	3.000	3,462
2026-09-25	3.020	3.020	2.960	3.000	3.000	3,621
2026-09-24	2.940	3.280	2.880	2.940	2.940	53,398
2026-09-23	2.920	3.000	2.900	3.000	3.000	45,080
2026-09-22	2.940	2.940	2.920	2.940	2.940	60,751
2026-09-21	2.940	2.940	2.940	2.940	2.940	6,530
2026-09-18	2.880	2.900	2.840	2.880	2.880	49,899
2026-09-17	2.900	2.900	2.880	2.900	2.900	1,744
2026-09-16	2.880	2.900	2.840	2.880	2.871	109,743
2026-09-15	2.860	2.940	2.820	2.900	2.891	60,990
2026-09-14	2.940	2.940	2.900	2.900	2.891	4,190
2026-09-11	2.880	2.880	2.840	2.880	2.871	135,780
2026-09-10	2.940	2.940	2.900	2.900	2.891	68,230
2026-09-09	2.880	2.940	2.840	2.940	2.931	24,694
2026-09-08	2.940	2.980	2.860	2.980	2.970	37,247
2026-09-07	2.900	2.980	2.900	2.980	2.970	117,510
2026-09-04	2.880	2.920	2.840	2.880	2.871	115,951
2026-09-03	2.900	2.900	2.860	2.900	2.891	98,952
2026-09-02	2.940	2.940	2.840	2.900	2.891	101,672
2026-09-01	3.060	3.060	3.020	3.020	3.010	57,104
2026-08-31	3.060	3.100	3.060	3.080	3.070	13,712
2026-08-28	3.020	3.060	2.980	3.060	3.050	112,778
2026-08-27	2.980	3.000	2.960	3.000	2.990	15,337
2026-08-26	3.000	3.000	2.980	2.980	2.970	34,430
2026-08-25	3.000	3.060	2.960	2.980	2.970	283,252
2026-08-24	2.980	2.980	2.960	2.960	2.951	10,732
2026-08-21	2.860	2.940	2.860	2.940	2.931	48,500
2026-08-20	2.960	3.000	2.920	2.960	2.951	310,363
2026-08-19	2.980	2.980	2.860	2.980	2.970	442,018
2026-08-18	3.140	3.140	3.020	3.040	3.030	316,787
2026-08-17	3.200	3.280	3.180	3.280	3.270	894,881
2026-08-14	3.200	3.240	3.180	3.240	3.230	135,685
2026-08-13	3.160	3.200	3.120	3.120	3.110	1,542,102
2026-08-12	3.120	3.120	3.120	3.120	3.110	0
2026-08-11	3.200	3.200	3.120	3.120	3.110	7,801
2026-08-10	3.180	3.200	3.140	3.180	3.170	20,297
2026-08-07	3.140	3.160	3.120	3.160	3.150	35,300
2026-08-06	3.240	3.260	3.180	3.220	3.210	700,584
2026-08-05	3.260	3.260	3.200	3.260	3.250	112,105
2026-08-04	3.100	3.140	3.060	3.080	3.070	237,705
2026-08-03	3.000	3.080	2.940	3.040	3.030	131,001
2026-07-31	2.980	3.020	2.900	3.000	2.990	705,785
2026-07-30	2.840	2.860	2.780	2.820	2.811	77,156
2026-07-29	2.700	2.700	2.700	2.700	2.691	0
2026-07-28	2.700	2.700	2.700	2.700	2.691	0
2026-07-27	2.660	2.800	2.660	2.700	2.691	157,443
2026-07-24	2.640	2.640	2.600	2.640	2.632	24,620
2026-07-23	2.660	2.660	2.640	2.660	2.652	10,093
2026-07-22	2.660	2.700	2.640	2.680	2.671	42,625

Page 1 of 2 · 62 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.