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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	57,130	56,470	56,470	57,490	56,450	532,800
September 03, 2025	56,800	57,650	57,650	58,330	56,780	751,700
September 02, 2025	56,970	57,140	57,140	57,270	56,870	461,900
September 01, 2025	56,500	56,970	56,970	56,970	56,020	463,500
August 29, 2025	56,910	56,780	56,780	56,950	56,360	505,500
August 28, 2025	56,330	57,280	57,280	57,350	56,240	728,400
August 27, 2025	57,320	56,570	56,570	57,450	56,270	515,500
August 26, 2025	56,860	56,660	56,660	57,240	56,230	806,800
August 25, 2025	57,230	57,320	57,320	57,730	57,000	529,200
August 22, 2025	56,000	56,320	56,320	56,450	55,500	664,700
August 21, 2025	57,070	56,520	56,520	57,380	56,310	472,700
August 20, 2025	56,650	57,030	57,030	57,800	56,060	839,700
August 19, 2025	56,600	56,770	56,770	56,870	56,220	449,900
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

Keyence Corporation (6861.T) JPX