Keyence
¥79,760.00Change from previous close: −1.77%Absolute change: −¥1,440.00
Price history
+41.75% over the period1 year: from ¥56,270.00 (October 2, 2025) to ¥79,760.00 (October 2, 2026), +41.75%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | ¥79,760.00 |
| October 1, 2026 | ¥81,200.00 |
| September 30, 2026 | ¥80,480.00 |
| September 29, 2026 | ¥79,480.00 |
| September 28, 2026 | ¥78,500.00 |
| September 25, 2026 | ¥79,600.00 |
| September 24, 2026 | ¥77,270.00 |
| September 18, 2026 | ¥76,580.00 |
| September 17, 2026 | ¥76,100.00 |
| September 16, 2026 | ¥75,900.00 |
| September 15, 2026 | ¥75,660.00 |
| September 14, 2026 | ¥75,960.00 |
| September 11, 2026 | ¥76,000.00 |
| September 10, 2026 | ¥76,500.00 |
| September 9, 2026 | ¥76,280.00 |
| September 8, 2026 | ¥76,760.00 |
| September 7, 2026 | ¥78,890.00 |
| September 4, 2026 | ¥77,720.00 |
| September 3, 2026 | ¥77,980.00 |
| September 2, 2026 | ¥78,020.00 |
| September 1, 2026 | ¥82,280.00 |
| August 31, 2026 | ¥83,660.00 |
| August 28, 2026 | ¥82,960.00 |
| August 27, 2026 | ¥82,150.00 |
| August 26, 2026 | ¥81,500.00 |
| August 25, 2026 | ¥82,250.00 |
| August 24, 2026 | ¥80,900.00 |
| August 21, 2026 | ¥79,900.00 |
| August 20, 2026 | ¥80,690.00 |
| August 19, 2026 | ¥79,650.00 |
| August 18, 2026 | ¥84,130.00 |
| August 17, 2026 | ¥86,750.00 |
| August 14, 2026 | ¥87,660.00 |
| August 13, 2026 | ¥86,630.00 |
| August 12, 2026 | ¥87,200.00 |
| August 10, 2026 | ¥85,000.00 |
| August 7, 2026 | ¥85,110.00 |
| August 6, 2026 | ¥85,530.00 |
| August 5, 2026 | ¥87,380.00 |
| August 4, 2026 | ¥82,900.00 |
| August 3, 2026 | ¥80,610.00 |
| July 31, 2026 | ¥81,150.00 |
| July 30, 2026 | ¥78,970.00 |
| July 29, 2026 | ¥77,590.00 |
| July 28, 2026 | ¥70,950.00 |
| July 27, 2026 | ¥74,170.00 |
| July 24, 2026 | ¥71,820.00 |
| July 23, 2026 | ¥72,260.00 |
| July 22, 2026 | ¥72,110.00 |
| July 21, 2026 | ¥71,960.00 |
| July 17, 2026 | ¥70,880.00 |
| July 16, 2026 | ¥74,050.00 |
| July 15, 2026 | ¥76,620.00 |
| July 14, 2026 | ¥75,390.00 |
| July 13, 2026 | ¥76,700.00 |
| July 10, 2026 | ¥76,970.00 |
| July 9, 2026 | ¥75,600.00 |
| July 8, 2026 | ¥74,700.00 |
| July 7, 2026 | ¥78,180.00 |
| July 6, 2026 | ¥80,910.00 |
| July 3, 2026 | ¥80,300.00 |
| July 2, 2026 | ¥80,400.00 |
| July 1, 2026 | ¥81,630.00 |
| June 30, 2026 | ¥81,060.00 |
| June 29, 2026 | ¥78,200.00 |
| June 26, 2026 | ¥77,100.00 |
| June 25, 2026 | ¥77,370.00 |
| June 24, 2026 | ¥76,750.00 |
| June 23, 2026 | ¥75,680.00 |
| June 22, 2026 | ¥77,990.00 |
| June 19, 2026 | ¥77,700.00 |
| June 18, 2026 | ¥77,520.00 |
| June 17, 2026 | ¥75,600.00 |
| June 16, 2026 | ¥75,500.00 |
| June 15, 2026 | ¥75,650.00 |
| June 12, 2026 | ¥72,620.00 |
| June 11, 2026 | ¥71,270.00 |
| June 10, 2026 | ¥72,890.00 |
| June 9, 2026 | ¥74,770.00 |
| June 8, 2026 | ¥74,980.00 |
| June 5, 2026 | ¥78,070.00 |
| June 4, 2026 | ¥80,040.00 |
| June 3, 2026 | ¥80,630.00 |
| June 2, 2026 | ¥78,340.00 |
| June 1, 2026 | ¥80,220.00 |
| May 29, 2026 | ¥80,110.00 |
| May 28, 2026 | ¥75,180.00 |
| May 27, 2026 | ¥75,780.00 |
| May 26, 2026 | ¥77,120.00 |
| May 25, 2026 | ¥78,860.00 |
| May 22, 2026 | ¥79,370.00 |
| May 21, 2026 | ¥76,960.00 |
| May 20, 2026 | ¥72,910.00 |
| May 19, 2026 | ¥75,000.00 |
| May 18, 2026 | ¥76,830.00 |
| May 15, 2026 | ¥77,180.00 |
| May 14, 2026 | ¥77,310.00 |
| May 13, 2026 | ¥79,440.00 |
| May 12, 2026 | ¥79,260.00 |
| May 11, 2026 | ¥82,300.00 |
| May 8, 2026 | ¥84,170.00 |
| May 7, 2026 | ¥79,350.00 |
| May 1, 2026 | ¥76,460.00 |
| April 30, 2026 | ¥71,300.00 |
| April 28, 2026 | ¥73,800.00 |
| April 27, 2026 | ¥73,180.00 |
| April 24, 2026 | ¥63,180.00 |
| April 23, 2026 | ¥63,470.00 |
| April 22, 2026 | ¥63,800.00 |
| April 21, 2026 | ¥63,170.00 |
| April 20, 2026 | ¥64,030.00 |
| April 17, 2026 | ¥62,810.00 |
| April 16, 2026 | ¥63,030.00 |
| April 15, 2026 | ¥62,750.00 |
| April 14, 2026 | ¥62,850.00 |
| April 13, 2026 | ¥63,520.00 |
| April 10, 2026 | ¥62,440.00 |
| April 9, 2026 | ¥61,590.00 |
| April 8, 2026 | ¥60,520.00 |
| April 7, 2026 | ¥58,290.00 |
| April 6, 2026 | ¥58,330.00 |
| April 3, 2026 | ¥57,730.00 |
| April 2, 2026 | ¥56,880.00 |
| April 1, 2026 | ¥57,990.00 |
| March 31, 2026 | ¥54,860.00 |
| March 30, 2026 | ¥55,370.00 |
| March 27, 2026 | ¥57,330.00 |
| March 26, 2026 | ¥57,730.00 |
| March 25, 2026 | ¥58,010.00 |
| March 24, 2026 | ¥56,540.00 |
| March 23, 2026 | ¥56,280.00 |
| March 19, 2026 | ¥59,080.00 |
| March 18, 2026 | ¥60,650.00 |
| March 17, 2026 | ¥59,510.00 |
| March 16, 2026 | ¥59,610.00 |
| March 13, 2026 | ¥60,880.00 |
| March 12, 2026 | ¥61,670.00 |
| March 11, 2026 | ¥61,660.00 |
| March 10, 2026 | ¥60,650.00 |
| March 9, 2026 | ¥57,870.00 |
| March 6, 2026 | ¥61,750.00 |
| March 5, 2026 | ¥61,310.00 |
| March 4, 2026 | ¥60,960.00 |
| March 3, 2026 | ¥62,920.00 |
| March 2, 2026 | ¥64,080.00 |
| February 27, 2026 | ¥66,060.00 |
| February 26, 2026 | ¥65,590.00 |
| February 25, 2026 | ¥67,150.00 |
| February 24, 2026 | ¥63,740.00 |
| February 20, 2026 | ¥61,430.00 |
| February 19, 2026 | ¥60,220.00 |
| February 18, 2026 | ¥58,400.00 |
| February 17, 2026 | ¥58,190.00 |
| February 16, 2026 | ¥58,160.00 |
| February 13, 2026 | ¥55,590.00 |
| February 12, 2026 | ¥56,960.00 |
| February 10, 2026 | ¥56,630.00 |
| February 9, 2026 | ¥55,320.00 |
| February 6, 2026 | ¥53,260.00 |
| February 5, 2026 | ¥53,350.00 |
| February 4, 2026 | ¥54,550.00 |
| February 3, 2026 | ¥56,910.00 |
| February 2, 2026 | ¥55,790.00 |
| January 30, 2026 | ¥56,440.00 |
| January 29, 2026 | ¥58,780.00 |
| January 28, 2026 | ¥58,300.00 |
| January 27, 2026 | ¥58,890.00 |
| January 26, 2026 | ¥58,390.00 |
| January 23, 2026 | ¥59,490.00 |
| January 22, 2026 | ¥59,310.00 |
| January 21, 2026 | ¥59,520.00 |
| January 20, 2026 | ¥60,700.00 |
| January 19, 2026 | ¥61,380.00 |
| January 16, 2026 | ¥61,860.00 |
| January 15, 2026 | ¥60,910.00 |
| January 14, 2026 | ¥58,830.00 |
| January 13, 2026 | ¥58,390.00 |
| January 9, 2026 | ¥57,670.00 |
| January 8, 2026 | ¥55,940.00 |
| January 7, 2026 | ¥56,120.00 |
| January 6, 2026 | ¥57,150.00 |
| January 5, 2026 | ¥57,180.00 |
| December 30, 2025 | ¥56,680.00 |
| December 29, 2025 | ¥57,160.00 |
| December 26, 2025 | ¥56,960.00 |
| December 25, 2025 | ¥57,340.00 |
| December 24, 2025 | ¥57,470.00 |
| December 23, 2025 | ¥57,980.00 |
| December 22, 2025 | ¥56,830.00 |
| December 19, 2025 | ¥55,440.00 |
| December 18, 2025 | ¥56,030.00 |
| December 17, 2025 | ¥55,690.00 |
| December 16, 2025 | ¥55,700.00 |
| December 15, 2025 | ¥56,510.00 |
| December 12, 2025 | ¥56,340.00 |
| December 11, 2025 | ¥54,670.00 |
| December 10, 2025 | ¥55,440.00 |
| December 9, 2025 | ¥54,250.00 |
| December 8, 2025 | ¥54,770.00 |
| December 5, 2025 | ¥54,270.00 |
| December 4, 2025 | ¥55,740.00 |
| December 3, 2025 | ¥52,320.00 |
| December 2, 2025 | ¥52,270.00 |
| December 1, 2025 | ¥52,440.00 |
| November 28, 2025 | ¥53,140.00 |
| November 27, 2025 | ¥53,330.00 |
| November 26, 2025 | ¥53,550.00 |
| November 25, 2025 | ¥54,050.00 |
| November 21, 2025 | ¥54,400.00 |
| November 20, 2025 | ¥53,780.00 |
| November 19, 2025 | ¥53,350.00 |
| November 18, 2025 | ¥53,100.00 |
| November 17, 2025 | ¥54,910.00 |
| November 14, 2025 | ¥55,650.00 |
| November 13, 2025 | ¥55,780.00 |
| November 12, 2025 | ¥55,940.00 |
| November 11, 2025 | ¥55,150.00 |
| November 10, 2025 | ¥55,360.00 |
| November 7, 2025 | ¥55,000.00 |
| November 6, 2025 | ¥55,710.00 |
| November 5, 2025 | ¥56,220.00 |
| November 4, 2025 | ¥56,520.00 |
| October 31, 2025 | ¥57,370.00 |
| October 30, 2025 | ¥60,010.00 |
| October 29, 2025 | ¥62,050.00 |
| October 28, 2025 | ¥60,880.00 |
| October 27, 2025 | ¥61,950.00 |
| October 24, 2025 | ¥60,990.00 |
| October 23, 2025 | ¥60,080.00 |
| October 22, 2025 | ¥61,000.00 |
| October 21, 2025 | ¥60,830.00 |
| October 20, 2025 | ¥61,500.00 |
| October 17, 2025 | ¥58,780.00 |
| October 16, 2025 | ¥58,760.00 |
| October 15, 2025 | ¥58,400.00 |
| October 14, 2025 | ¥57,250.00 |
| October 10, 2025 | ¥60,440.00 |
| October 9, 2025 | ¥59,120.00 |
| October 8, 2025 | ¥58,860.00 |
| October 7, 2025 | ¥60,210.00 |
| October 6, 2025 | ¥60,490.00 |
| October 3, 2025 | ¥57,000.00 |
| October 2, 2025 | ¥56,270.00 |
At a glance
The company
Keyence Corporation, together with its subsidiaries, manufactures and sells electronic application equipment in Japan and internationally.
Next event
Quarterly results · October 29, 2026
Dividend
Ex-dividend on March 18, 2027
Where the price stands
52-wk low¥51,510.00
¥79,760.00
52-wk high¥87,920.00
−9.28% from the high
Performance
- 1 month
- +2.23%
- Year to date
- +40.72%
- 1 year
- +41.75%
Analysts · 15 analysts
Average target¥97,866.66+22.70% vs. price
Buy 13 · Hold 2 · Sell 0 · Strong buy
The business in numbers
Revenue
¥346.62B
Latest quarter · Q2 2026
Net income
¥139.13B
Latest quarter · Q2 2026
Net margin
40.1%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- ¥19.34T
- P/E
- 43.5
- EPS
- ¥1,835.12
- Volume
- 193.3K
- Dividend yield
- 0.68%
Stocks to explore
Other companies in the Technology sector
