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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60,690	61,430	61,430	62,380	60,410	1.41M
February 19, 2026	58,270	60,220	60,220	60,420	58,190	814,300
February 18, 2026	58,160	58,400	58,400	58,730	58,000	575,400
February 17, 2026	57,680	58,190	58,190	58,450	57,310	532,500
February 16, 2026	56,150	58,160	58,160	58,410	56,050	902,800
February 13, 2026	56,390	55,590	55,590	57,360	55,580	787,400
February 12, 2026	57,630	56,960	56,960	58,340	56,760	1.05M
February 10, 2026	55,860	56,630	56,630	56,630	55,590	720,200
February 09, 2026	54,580	55,320	55,320	55,860	54,110	1.07M
February 06, 2026	53,500	53,260	53,260	54,020	52,610	1.05M
February 05, 2026	51,550	53,350	53,350	53,800	51,550	1.41M
February 04, 2026	56,680	54,550	54,550	56,680	54,550	1.17M
February 03, 2026	55,800	56,910	56,910	57,150	55,710	850,000
February 02, 2026	56,940	55,790	55,790	57,000	55,680	1.03M
January 30, 2026	56,780	56,440	56,440	57,660	56,250	1.44M
January 29, 2026	58,800	58,780	58,780	58,970	58,040	745,300
January 28, 2026	58,270	58,300	58,300	58,940	58,090	707,300
January 27, 2026	58,350	58,890	58,890	58,980	58,020	749,000
January 26, 2026	58,000	58,390	58,390	58,690	58,000	749,300
January 23, 2026	60,310	59,490	59,490	60,730	59,490	785,400
January 22, 2026	60,000	59,310	59,310	60,050	59,280	631,100
January 21, 2026	59,220	59,520	59,520	59,630	58,700	709,300
January 20, 2026	60,550	60,700	60,700	61,360	59,790	642,500
January 19, 2026	60,870	61,380	61,380	61,380	60,410	610,000
January 16, 2026	60,750	61,860	61,860	61,860	60,430	1.13M
January 15, 2026	58,770	60,910	60,910	60,910	58,640	1.18M
January 14, 2026	59,000	58,830	58,830	59,740	58,680	928,900
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

Keyence Corporation (6861.T) JPX