TipRanks
Go Ultimate55% OFF

Keyence (KEE) Historical Prices

DE:KEE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026441.50444.40441.50442.30442.30-2.62%130.45
Oct 29, 2026443.70454.20443.70454.20454.20+0.42%782.79
Oct 28, 2026452.30452.30452.30452.30452.30-0.88%00.00
Oct 27, 2026448.00457.20448.00456.30456.30+2.17%1194.35
Oct 26, 2026444.10446.60444.10446.60446.60-0.25%301.12
Oct 23, 2026444.40447.70444.10447.70447.70-1.24%602.30
Oct 22, 2026450.30461.00450.30453.30453.30-0.59%361.41
Oct 21, 2026456.80456.80455.80456.00456.00-0.46%20.08
Oct 20, 2026452.10458.10452.10458.10458.10+0.42%40.16
Oct 19, 2026459.90459.90456.20456.20456.20+1.20%210.82
Oct 16, 2026459.50459.50450.80450.80450.80+2.15%301.19
Oct 15, 2026441.30441.30441.30441.30441.30-3.54%00.00
Oct 14, 2026455.00457.50455.00457.50457.50+0.88%421.68
Oct 13, 2026449.90453.50449.90453.50453.50+0.07%10.04
Oct 12, 2026453.30453.30453.20453.20453.20-1.26%90.36
Oct 09, 2026450.20459.00450.20459.00459.00+1.48%10.04
Oct 08, 2026450.30452.30446.90452.30452.30-2.12%40.15
Oct 07, 2026457.40462.10457.40462.10462.10+0.11%10.04
Oct 06, 2026459.20461.60459.20461.60461.60+0.72%10.04
Oct 05, 2026461.90461.90454.70458.30458.30+0.66%913.64
Oct 02, 2026449.40455.30449.40455.30455.30-0.59%642.60
Oct 01, 2026454.00458.00452.50458.00458.00+1.17%240.85
Sep 30, 2026452.70452.70452.70452.70452.70+0.94%00.00
Sep 29, 2026441.40448.50441.40448.50448.50+2.80%20.07
Sep 28, 2026442.50442.50436.30436.30436.30-1.76%280.98
Sep 25, 2026440.40444.10440.10444.10444.10+3.74%301.03
Sep 24, 2026428.10428.10428.10428.10428.10-1.50%00.00
Sep 23, 2026434.50434.60434.50434.60434.60-0.25%200.67
Sep 22, 2026432.20438.70432.20435.70435.70+3.05%652.25
Sep 21, 2026422.60422.80422.60422.80422.80-0.87%100.35
Sep 18, 2026423.80426.60423.80426.50426.50+0.66%441.52
Sep 17, 2026423.70423.70423.70423.70423.70+1.42%00.00
Sep 16, 2026419.60419.60419.60419.60417.78-0.85%00.00
Sep 15, 2026423.50423.50423.20423.20421.37-0.66%351.18
Sep 14, 2026426.00426.00426.00426.00424.16-0.70%40.12
Sep 11, 2026422.10429.00422.10429.00427.14+1.78%20.06
Sep 10, 2026425.50425.50421.50421.50419.68-1.15%611.67
Sep 09, 2026431.60432.00426.40426.40424.55-1.46%210.58
Sep 08, 2026432.40432.70432.40432.70430.83+0.25%10.03
Sep 07, 2026431.60431.60431.60431.60429.73+1.74%00.00
Sep 04, 2026424.20424.20424.20424.20422.36+0.21%00.00
Sep 03, 2026423.30423.30423.30423.30421.47-0.40%00.00
Sep 02, 2026422.30425.00420.00425.00423.16-4.41%230.63
Sep 01, 2026444.60444.60444.60444.60442.68-2.07%00.00
Aug 31, 2026451.40454.00451.40454.00452.03+1.75%80.21
Aug 28, 2026446.20446.20446.20446.20444.27+0.38%00.00
Aug 27, 2026439.40444.50439.40444.50442.58+0.43%190.43
Aug 26, 2026435.70442.60435.70442.60440.68-0.70%861.99
Aug 25, 2026438.40445.70438.40445.70443.77+3.24%641.51
Aug 24, 2026438.50438.50431.70431.70429.83+0.37%80.18