6861.T
Keyence Corporation
06:30:00
77700 ¥
0.0000 (%0.00)
Previous Close: 77520
Day Low₺75810
Day High₺77700
6861.T: Keyence Corporation Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,849.0095
CLOSE 3,863.5724
Low
LOW 3,097.45
High
HIGH 4,813.52
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/07/2002 | 3,939.26 | 4,031.47 | 3,847.06 | 3,985.37 |
| 01/08/2002 | 3,886.33 | 3,944.39 | 3,828.28 | 3,915.36 |
| 01/09/2002 | 3,925.6 | 3,944.39 | 3,906.82 | 3,935 |
| 01/10/2002 | 3,908.53 | 3,978.54 | 3,838.52 | 3,943.53 |
| 01/16/2002 | 3,672.89 | 3,756.56 | 3,589.22 | 3,714.72 |
| 01/17/2002 | 3,567.02 | 3,654.11 | 3,479.94 | 3,610.57 |
| 01/21/2002 | 3,725.82 | 3,771.93 | 3,679.72 | 3,748.88 |
| 01/22/2002 | 3,660.94 | 3,777.05 | 3,544.83 | 3,718.99 |
| 01/23/2002 | 3,812.91 | 3,840.23 | 3,637.03 | 3,812.91 |
| 01/25/2002 | 3,882.92 | 3,927.31 | 3,838.52 | 3,905.11 |
| 01/28/2002 | 3,944.39 | 3,961.46 | 3,927.31 | 3,952.92 |
| 01/29/2002 | 3,894.87 | 3,920.48 | 3,869.26 | 3,907.68 |
| 02/08/2002 | 3,546.53 | 3,621.66 | 3,471.4 | 3,584.1 |
| 02/15/2002 | 3,853.89 | 3,876.09 | 3,831.69 | 3,864.99 |
| 02/18/2002 | 3,845.35 | 3,947.8 | 3,742.9 | 3,896.58 |
| 02/19/2002 | 3,874.38 | 3,893.16 | 3,855.6 | 3,883.77 |
| 02/20/2002 | 3,867.55 | 3,893.16 | 3,841.94 | 3,880.35 |
| 02/21/2002 | 3,867.55 | 3,867.55 | 3,867.55 | 3,867.55 |
| 02/22/2002 | 4,103.19 | 4,217.59 | 3,988.78 | 4,160.39 |
| 02/26/2002 | 4,137.34 | 4,174.9 | 4,099.77 | 4,156.12 |
| 02/27/2002 | 4,166.37 | 4,197.1 | 4,135.63 | 4,181.73 |
| 02/28/2002 | 4,191.98 | 4,337.12 | 4,173.2 | 4,191.98 |
| 03/05/2002 | 4,653.01 | 4,746.92 | 4,559.1 | 4,699.97 |
| 03/08/2002 | 4,685.45 | 4,813.52 | 4,557.39 | 4,749.49 |
| 03/13/2002 | 4,371.27 | 4,483.97 | 4,258.57 | 4,427.62 |
| 03/15/2002 | 4,453.23 | 4,470.31 | 4,436.15 | 4,461.77 |
| 03/19/2002 | 4,593.25 | 4,593.25 | 4,593.25 | 4,593.25 |
| 03/20/2002 | 4,569.34 | 4,601.78 | 4,536.9 | 4,585.56 |
| 03/22/2002 | 4,311.51 | 4,422.49 | 4,200.52 | 4,367 |
| 04/03/2002 | 4,613.74 | 4,717.9 | 4,509.58 | 4,665.82 |
| 04/04/2002 | 4,572.76 | 4,661.55 | 4,565.93 | 4,572.76 |
| 04/09/2002 | 4,495.92 | 4,620.57 | 4,371.27 | 4,558.24 |
| 04/10/2002 | 4,243.2 | 4,260.28 | 4,226.13 | 4,251.74 |
| 04/11/2002 | 4,328.58 | 4,439.57 | 4,217.59 | 4,384.08 |
| 04/12/2002 | 4,234.67 | 4,268.82 | 4,200.52 | 4,251.74 |
| 04/15/2002 | 4,203.93 | 4,238.08 | 4,169.78 | 4,221.01 |
| 04/16/2002 | 4,302.97 | 4,335.41 | 4,270.52 | 4,319.19 |
| 04/17/2002 | 4,482.26 | 4,542.02 | 4,422.49 | 4,512.14 |
| 04/18/2002 | 4,473.72 | 4,535.19 | 4,412.25 | 4,504.46 |
| 04/24/2002 | 4,519.82 | 4,519.82 | 4,519.82 | 4,519.82 |
| 05/09/2002 | 4,289.31 | 4,410.54 | 4,168.07 | 4,349.92 |
| 05/14/2002 | 4,255.16 | 4,284.18 | 4,226.13 | 4,269.67 |
| 05/16/2002 | 4,569.34 | 4,618.86 | 4,519.82 | 4,594.1 |
| 05/28/2002 | 4,504.46 | 4,560.8 | 4,448.11 | 4,532.63 |
| 05/30/2002 | 4,477.14 | 4,494.21 | 4,460.06 | 4,485.67 |
| 06/04/2002 | 4,420.79 | 4,559.1 | 4,282.48 | 4,489.94 |
| 06/05/2002 | 4,420.79 | 4,559.1 | 4,282.48 | 4,489.94 |
| 06/10/2002 | 4,330.29 | 4,413.96 | 4,246.62 | 4,372.12 |
| 06/11/2002 | 4,362.73 | 4,429.32 | 4,296.14 | 4,396.03 |
| 06/18/2002 | 4,217.59 | 4,273.94 | 4,161.24 | 4,245.77 |
| 06/19/2002 | 4,033.18 | 4,224.42 | 3,841.94 | 4,128.8 |
| 06/21/2002 | 3,961.46 | 4,038.3 | 3,884.62 | 3,999.88 |
| 06/24/2002 | 4,012.69 | 4,012.69 | 4,012.69 | 4,012.69 |
| 06/25/2002 | 4,098.06 | 4,183.44 | 4,012.69 | 4,140.75 |
| 06/26/2002 | 4,072.45 | 4,103.19 | 4,041.72 | 4,087.82 |
| 06/27/2002 | 4,104.89 | 4,212.47 | 3,997.32 | 4,158.68 |
| 06/28/2002 | 4,335.41 | 4,335.41 | 4,335.41 | 4,335.41 |
| 07/02/2002 | 4,337.12 | 4,352.49 | 4,321.75 | 4,344.8 |
| 07/04/2002 | 4,268.82 | 4,318.34 | 4,219.3 | 4,293.58 |
| 07/05/2002 | 4,285.89 | 4,314.92 | 4,256.86 | 4,300.41 |
| 07/15/2002 | 4,195.39 | 4,231.25 | 4,169.78 | 4,195.39 |
| 07/17/2002 | 4,149.29 | 4,190.27 | 4,060.5 | 4,099.77 |
| 07/19/2002 | 4,238.08 | 4,304.68 | 4,238.08 | 4,238.08 |
| 07/23/2002 | 4,115.14 | 4,149.29 | 4,098.06 | 4,120.77 |
| 07/25/2002 | 3,896.58 | 4,080.99 | 3,896.58 | 3,896.58 |
| 07/26/2002 | 3,654.11 | 3,790.71 | 3,645.57 | 3,654.11 |
| 07/30/2002 | 3,925.6 | 3,942.68 | 3,841.94 | 3,925.6 |
| 07/31/2002 | 3,836.81 | 3,910.24 | 3,836.81 | 3,836.81 |
| 08/01/2002 | 3,780.46 | 3,816.32 | 3,759.97 | 3,785.59 |
| 08/02/2002 | 3,748.02 | 3,749.73 | 3,662.65 | 3,748.02 |
| 08/07/2002 | 3,584.1 | 3,602.88 | 3,512.38 | 3,584.1 |
| 08/09/2002 | 3,577.27 | 3,592.64 | 3,524.34 | 3,577.27 |
| 08/14/2002 | 3,471.4 | 3,485.06 | 3,435.54 | 3,435.54 |
| 08/15/2002 | 3,454.33 | 3,497.01 | 3,438.96 | 3,454.33 |
| 08/21/2002 | 3,372.37 | 3,372.37 | 3,372.37 | 3,372.37 |
| 08/22/2002 | 3,514.09 | 3,514.09 | 3,372.37 | 3,514.09 |
| 08/23/2002 | 3,695.09 | 3,717.29 | 3,637.03 | 3,695.09 |
| 08/27/2002 | 3,585.81 | 3,727.53 | 3,585.81 | 3,585.81 |
| 08/28/2002 | 3,660.94 | 3,688.26 | 3,637.03 | 3,660.94 |
| 08/29/2002 | 3,512.38 | 3,602.88 | 3,435.54 | 3,512.38 |
| 09/02/2002 | 3,594.34 | 3,613.13 | 3,534.58 | 3,594.34 |
| 09/03/2002 | 3,517.51 | 3,619.96 | 3,493.6 | 3,517.51 |
| 09/05/2002 | 3,502.14 | 3,561.9 | 3,466.28 | 3,502.14 |
| 09/06/2002 | 3,432.13 | 3,440.67 | 3,382.61 | 3,432.13 |
| 09/09/2002 | 3,606.3 | 3,619.96 | 3,565.32 | 3,606.3 |
| 09/10/2002 | 3,621.66 | 3,684.84 | 3,601.17 | 3,621.66 |
| 09/11/2002 | 3,732.65 | 3,739.48 | 3,655.81 | 3,732.65 |
| 09/18/2002 | 3,720.7 | 3,720.7 | 3,645.57 | 3,720.7 |
| 09/19/2002 | 3,642.15 | 3,816.32 | 3,626.79 | 3,642.15 |
| 09/20/2002 | 3,590.93 | 3,679.72 | 3,589.22 | 3,590.93 |
| 09/24/2002 | 3,590.93 | 3,590.93 | 3,500.43 | 3,505.55 |
| 09/25/2002 | 3,377.49 | 3,490.18 | 3,362.12 | 3,377.49 |
| 09/26/2002 | 3,514.09 | 3,527.75 | 3,440.67 | 3,514.09 |
| 09/27/2002 | 3,377.49 | 3,377.49 | 3,377.49 | 3,377.49 |
| 10/02/2002 | 3,310.89 | 3,483.35 | 3,310.89 | 3,310.89 |
| 10/03/2002 | 3,310.89 | 3,397.98 | 3,269.91 | 3,310.89 |
| 10/08/2002 | 3,218.69 | 3,230.64 | 3,097.45 | 3,218.69 |
| 10/09/2002 | 3,124.77 | 3,205.03 | 3,124.77 | 3,124.77 |
| 10/15/2002 | 3,249.42 | 3,316.02 | 3,249.42 | 3,307.48 |
| 10/16/2002 | 3,392.86 | 3,408.22 | 3,348.46 | 3,392.86 |
| 10/17/2002 | 3,427.01 | 3,483.35 | 3,386.03 | 3,427.01 |
| 10/18/2002 | 3,577.27 | 3,652.4 | 3,526.04 | 3,577.27 |
| 10/24/2002 | 3,433.84 | 3,461.16 | 3,346.75 | 3,433.84 |
| 10/25/2002 | 3,478.23 | 3,500.43 | 3,348.46 | 3,478.23 |
| 10/29/2002 | 3,505.55 | 3,565.32 | 3,495.31 | 3,517.51 |
| 10/30/2002 | 3,558.49 | 3,667.77 | 3,517.51 | 3,581.2 |
| 10/31/2002 | 3,462.86 | 3,619.96 | 3,433.84 | 3,558.49 |
| 11/11/2002 | 3,435.54 | 3,500.43 | 3,358.71 | 3,431.62 |
| 11/12/2002 | 3,261.38 | 3,403.1 | 3,235.76 | 3,300.14 |
| 11/13/2002 | 3,220.4 | 3,292.11 | 3,218.69 | 3,261.38 |
| 11/14/2002 | 3,246.01 | 3,261.38 | 3,220.4 | 3,220.4 |
| 11/18/2002 | 3,421.88 | 3,430.42 | 3,409.93 | 3,428.71 |
| 11/19/2002 | 3,386.03 | 3,406.52 | 3,363.83 | 3,385.51 |
| 11/20/2002 | 3,346.75 | 3,380.9 | 3,341.63 | 3,356.49 |
| 11/21/2002 | 3,652.4 | 3,686.55 | 3,466.28 | 3,601.69 |
| 11/22/2002 | 3,655.81 | 3,754.85 | 3,625.08 | 3,652.4 |
| 11/25/2002 | 3,696.8 | 3,739.48 | 3,657.52 | 3,697.99 |
| 11/26/2002 | 3,628.49 | 3,695.09 | 3,623.37 | 3,648.98 |
| 11/28/2002 | 3,795.83 | 3,859.01 | 3,722.41 | 3,792.42 |
| 11/29/2002 | 3,746.31 | 3,840.23 | 3,744.61 | 3,795.83 |
| 12/03/2002 | 3,708.75 | 3,729.24 | 3,676.31 | 3,705.33 |
| 12/04/2002 | 3,671.18 | 3,710.46 | 3,645.57 | 3,708.75 |
| 12/05/2002 | 3,664.35 | 3,729.24 | 3,664.35 | 3,671.18 |
| 12/06/2002 | 3,701.92 | 3,703.63 | 3,590.93 | 3,664.35 |
| 12/10/2002 | 3,604.59 | 3,660.94 | 3,604.59 | 3,623.37 |
| 12/11/2002 | 3,659.23 | 3,688.26 | 3,631.91 | 3,659.74 |
| 12/12/2002 | 3,594.34 | 3,671.18 | 3,587.51 | 3,659.23 |
| 12/13/2002 | 3,544.83 | 3,626.79 | 3,493.6 | 3,594.34 |
| 12/16/2002 | 3,500.43 | 3,517.51 | 3,420.18 | 3,479.43 |
| 12/19/2002 | 3,652.4 | 3,652.4 | 3,520.92 | 3,532.87 |
| 12/20/2002 | 3,500.43 | 3,626.79 | 3,500.43 | 3,542.61 |
| 12/24/2002 | 3,483.35 | 3,524.34 | 3,430.42 | 3,500.43 |
| 12/27/2002 | 3,558.49 | 3,630.2 | 3,551.66 | 3,580.17 |