Keyence Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 14,517 |
| 2026-10-12 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,534 |
| 2026-10-09 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 30,313 |
| 2026-10-08 | 3.040 | 3.040 | 2.980 | 2.980 | 2.980 | 49,420 |
| 2026-10-07 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 20,329 |
| 2026-10-06 | 3.060 | 3.080 | 3.060 | 3.060 | 3.060 | 8,211 |
| 2026-10-05 | 3.120 | 3.120 | 3.040 | 3.080 | 3.080 | 19,963 |
| 2026-10-02 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 51,505 |
| 2026-10-01 | 3.060 | 3.060 | 3.040 | 3.060 | 3.060 | 54,532 |
| 2026-09-30 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 30,643 |
| 2026-09-29 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 1,259 |
| 2026-09-28 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 3,462 |
| 2026-09-25 | 3.020 | 3.020 | 2.960 | 3.000 | 3.000 | 3,621 |
| 2026-09-24 | 2.940 | 3.280 | 2.880 | 2.940 | 2.940 | 53,398 |
| 2026-09-23 | 2.920 | 3.000 | 2.900 | 3.000 | 3.000 | 45,080 |
Page 1 of 1 · 15 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0093 JPY |
| 2026-03-18 | 0.0097 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.