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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	59,140	60,440	60,440	60,600	58,900	888,200
October 09, 2025	59,240	59,120	59,120	59,850	58,750	584,000
October 08, 2025	60,110	58,860	58,860	60,450	58,820	659,800
October 07, 2025	62,290	60,210	60,210	62,300	60,140	750,600
October 06, 2025	59,500	60,490	60,490	60,770	59,200	1.3M
October 03, 2025	56,600	57,000	57,000	57,000	56,160	640,800
October 02, 2025	56,000	56,270	56,270	56,820	55,640	850,200
October 01, 2025	54,700	55,620	55,620	55,640	54,700	723,300
September 30, 2025	54,800	55,180	55,180	55,480	54,700	746,100
September 29, 2025	56,190	54,220	54,220	56,200	54,220	948,100
September 26, 2025	55,380	55,570	55,570	56,020	54,990	830,300
September 25, 2025	55,400	55,380	55,380	55,750	54,900	700,600
September 24, 2025	55,500	55,750	55,750	56,090	54,980	877,100
September 22, 2025	55,180	56,000	56,000	56,350	55,170	576,300
September 19, 2025	57,180	55,730	55,730	57,800	55,420	1.04M
September 18, 2025	56,200	56,720	56,720	57,080	56,020	467,300
September 17, 2025	55,850	56,440	56,440	57,080	55,750	650,000
September 16, 2025	56,700	56,670	56,670	57,570	56,180	633,000
September 12, 2025	56,360	56,210	56,210	56,490	55,890	559,400
September 11, 2025	55,480	55,720	55,720	55,970	55,120	526,500
September 10, 2025	54,770	55,730	55,730	55,740	54,750	515,200
September 09, 2025	56,120	55,310	55,310	56,580	54,900	745,500
September 08, 2025	57,200	55,890	55,890	58,050	55,890	734,100
September 05, 2025	56,660	56,690	56,690	57,010	56,090	701,700

Keyence Corporation (6861.T) JPX