Keyence Corporation - 6861.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	55,590	56,650	56,650	56,890	55,550	728,100
August 15, 2025	55,100	55,440	55,440	55,720	55,090	695,700
August 14, 2025	55,640	55,440	55,440	55,880	55,130	716,200
August 13, 2025	57,460	56,610	56,610	57,870	56,500	883,600
August 12, 2025	55,300	57,160	57,160	57,230	55,290	1.06M
August 08, 2025	55,200	55,550	55,550	56,500	55,200	689,500
August 07, 2025	55,450	55,490	55,490	55,860	55,120	764,200
August 06, 2025	55,860	55,780	55,780	55,980	55,560	581,500
August 05, 2025	57,790	56,420	56,420	57,790	56,220	643,100
August 04, 2025	55,960	56,790	56,790	57,070	55,550	689,100
August 01, 2025	55,550	56,830	56,830	57,690	55,350	1.1M
July 31, 2025	55,300	55,200	55,200	55,850	54,950	867,600
July 30, 2025	55,500	54,600	54,600	56,020	54,520	1.31M
July 29, 2025	57,740	57,330	57,330	57,900	57,210	406,300
July 28, 2025	57,770	58,110	58,110	58,390	57,760	526,000
July 25, 2025	58,700	57,660	57,660	59,120	57,440	951,000
July 24, 2025	58,750	59,630	59,630	60,090	58,500	1.4M
July 23, 2025	55,230	57,760	57,760	57,990	54,990	1.49M
July 22, 2025	55,080	54,550	54,550	55,570	54,360	653,800
July 18, 2025	55,500	55,620	55,620	55,830	55,330	482,800
July 17, 2025	55,050	55,940	55,940	55,940	54,760	435,300
July 16, 2025	55,970	55,600	55,600	56,440	55,530	415,300
July 15, 2025	55,550	55,740	55,740	55,740	54,980	477,500
July 14, 2025	55,000	54,930	54,930	55,400	54,930	389,300
July 11, 2025	56,260	55,580	55,580	56,660	55,530	505,900
July 10, 2025	56,170	55,480	55,480	56,170	55,280	681,600
July 09, 2025	56,100	56,280	56,280	56,650	55,970	456,100
July 08, 2025	56,800	56,730	56,730	57,640	56,670	725,500
July 07, 2025	56,510	56,800	56,800	56,980	56,510	416,800
July 04, 2025	56,800	57,000	57,000	57,200	56,450	697,500
July 03, 2025	55,800	56,030	56,030	56,160	55,670	561,100
July 02, 2025	56,500	56,000	56,000	56,700	55,930	532,300
July 01, 2025	58,100	56,650	56,650	58,240	56,520	417,700
June 30, 2025	58,980	57,840	57,840	58,980	57,840	670,000
June 27, 2025	58,380	58,430	58,430	58,940	58,000	995,700
June 26, 2025	55,200	57,030	57,030	57,120	55,110	894,300
June 25, 2025	56,300	55,380	55,380	56,310	55,080	629,100
June 24, 2025	56,580	56,070	56,070	56,980	55,660	451,500
June 23, 2025	55,460	55,870	55,870	55,870	54,730	465,500
June 20, 2025	56,550	56,180	56,180	56,760	56,120	761,700
June 19, 2025	57,340	56,400	56,400	57,500	56,400	462,200
June 18, 2025	57,100	57,950	57,950	58,070	57,030	503,700
June 17, 2025	57,170	56,990	56,990	57,580	56,920	639,400
June 16, 2025	57,610	57,880	57,880	58,000	57,480	506,400
June 13, 2025	59,080	57,980	57,980	59,310	57,650	629,700
June 12, 2025	59,900	59,400	59,400	60,110	59,230	491,500
June 11, 2025	61,050	60,350	60,350	61,180	60,260	638,900
June 10, 2025	59,090	60,050	60,050	60,830	58,950	858,000
June 09, 2025	57,800	58,480	58,480	58,850	57,780	447,600
June 06, 2025	57,800	58,080	58,080	58,360	57,660	748,400
June 05, 2025	58,980	58,250	58,250	59,140	58,130	715,400
June 04, 2025	60,050	59,500	59,500	60,620	59,330	475,400
June 03, 2025	59,900	59,470	59,470	60,020	59,260	480,700
June 02, 2025	60,260	59,470	59,470	60,390	59,150	524,800
May 30, 2025	61,050	60,740	60,740	61,180	60,520	799,600
May 29, 2025	61,640	62,410	62,410	62,590	61,600	531,500
May 28, 2025	62,330	61,390	61,390	62,460	61,390	514,800
May 27, 2025	61,330	62,020	62,020	62,080	61,180	295,900
May 26, 2025	61,070	61,910	61,910	61,950	61,000	300,700
May 23, 2025	61,700	61,330	61,330	62,080	61,170	408,200

Keyence Corporation (6861.T) JPX