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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	59,400	58,390	58,390	59,400	58,170	1.01M
January 09, 2026	56,300	57,670	57,670	57,900	56,210	750,600
January 08, 2026	56,000	55,940	55,940	56,320	55,620	516,000
January 07, 2026	56,250	56,120	56,120	56,950	56,120	678,500
January 06, 2026	57,630	57,150	57,150	57,920	57,150	537,200
January 05, 2026	57,700	57,180	57,180	58,170	57,180	619,300
December 30, 2025	56,680	56,680	56,680	56,990	56,620	394,200
December 29, 2025	56,960	57,160	57,160	57,210	56,550	346,500
December 26, 2025	57,360	56,960	56,960	57,570	56,960	219,200
December 25, 2025	57,590	57,340	57,340	57,590	57,000	166,400
December 24, 2025	57,280	57,470	57,470	58,190	57,250	449,400
December 23, 2025	57,300	57,980	57,980	57,980	57,010	688,800
December 22, 2025	56,440	56,830	56,830	56,900	56,070	581,500
December 19, 2025	56,920	55,440	55,440	56,920	55,440	895,000
December 18, 2025	55,480	56,030	56,030	56,180	55,310	555,700
December 17, 2025	55,300	55,690	55,690	55,690	54,650	599,500
December 16, 2025	56,200	55,700	55,700	56,290	55,680	652,200
December 15, 2025	56,000	56,510	56,510	56,700	55,920	653,200
December 12, 2025	55,680	56,340	56,340	56,370	55,170	802,100
December 11, 2025	56,000	54,670	54,670	56,130	54,590	783,100
December 10, 2025	55,240	55,440	55,440	55,960	54,960	821,400
December 09, 2025	54,280	54,250	54,250	54,370	53,850	492,800
December 08, 2025	54,270	54,770	54,770	55,050	54,170	548,100
December 05, 2025	55,070	54,270	54,270	55,200	53,990	913,800
December 04, 2025	53,000	55,740	55,740	56,050	52,760	1.19M
December 03, 2025	52,610	52,320	52,320	52,800	52,010	580,800
December 02, 2025	52,230	52,270	52,270	52,370	51,510	811,500
December 01, 2025	53,000	52,440	52,440	53,130	52,440	599,000
November 28, 2025	53,200	53,140	53,140	53,270	52,650	622,000
November 27, 2025	53,800	53,390	53,390	53,820	53,230	396,000
November 26, 2025	53,650	53,550	53,550	53,830	53,410	754,500
November 25, 2025	55,010	54,050	54,050	55,180	53,520	778,900
November 21, 2025	53,070	54,400	54,400	54,460	53,070	1.18M
November 20, 2025	54,280	53,780	53,780	54,660	53,610	602,700
November 19, 2025	53,630	53,350	53,350	53,840	53,080	650,600
November 18, 2025	54,090	53,100	53,100	54,280	53,100	905,200
November 17, 2025	54,980	54,910	54,910	55,510	54,900	639,500
November 14, 2025	55,010	55,650	55,650	55,680	54,780	519,100
November 13, 2025	56,170	55,780	55,780	56,400	55,780	431,300
November 12, 2025	55,450	55,940	55,940	56,590	55,280	633,900
November 11, 2025	55,060	55,150	55,150	55,400	54,770	643,600
November 10, 2025	55,290	55,360	55,360	55,580	54,980	740,300
November 07, 2025	56,170	55,000	55,000	56,730	54,890	833,700
November 06, 2025	56,090	55,710	55,710	56,400	55,560	732,700
November 05, 2025	56,200	56,220	56,220	56,400	55,330	795,400
November 04, 2025	56,370	56,520	56,520	57,150	56,060	939,700
October 31, 2025	59,340	57,370	57,370	59,740	57,320	1.42M
October 30, 2025	60,640	60,010	60,010	63,190	59,850	1.74M
October 29, 2025	60,670	62,050	62,050	62,050	60,540	797,300
October 28, 2025	60,950	60,880	60,880	61,650	60,780	644,500
October 27, 2025	61,610	61,950	61,950	62,590	61,370	707,900
October 24, 2025	60,350	60,990	60,990	61,640	60,350	580,100
October 23, 2025	60,100	60,080	60,080	60,480	59,280	614,000
October 22, 2025	60,400	61,000	61,000	61,160	60,220	479,200
October 21, 2025	61,000	60,830	60,830	61,570	60,710	713,000
October 20, 2025	59,800	61,500	61,500	61,500	59,660	815,100
October 17, 2025	58,280	58,780	58,780	59,090	58,270	592,800
October 16, 2025	58,400	58,760	58,760	58,950	58,170	634,800
October 15, 2025	57,000	58,400	58,400	58,420	56,950	662,200
October 14, 2025	58,540	57,250	57,250	59,310	56,930	1.18M

Keyence Corporation (6861.T) JPX