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
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,007.6064
CLOSE 4,009.7602
Low
LOW 3,237.47
High
HIGH 4,877.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2003 | 3,631.91 | 3,654.11 | 3,596.05 | 3,627.3 |
| 01/07/2003 | 3,616.54 | 3,722.41 | 3,608 | 3,616.54 |
| 01/08/2003 | 3,602.88 | 3,637.03 | 3,585.81 | 3,602.88 |
| 01/09/2003 | 3,549.95 | 3,573.85 | 3,514.09 | 3,549.95 |
| 01/10/2003 | 3,585.81 | 3,601.17 | 3,500.43 | 3,585.81 |
| 01/14/2003 | 3,628.49 | 3,660.94 | 3,596.05 | 3,628.49 |
| 01/16/2003 | 3,594.34 | 3,619.96 | 3,522.63 | 3,594.34 |
| 01/17/2003 | 3,669.48 | 3,671.18 | 3,534.58 | 3,669.48 |
| 01/20/2003 | 3,654.11 | 3,688.26 | 3,577.27 | 3,654.11 |
| 01/21/2003 | 3,613.13 | 3,626.79 | 3,582.39 | 3,613.13 |
| 01/22/2003 | 3,561.9 | 3,608 | 3,555.07 | 3,561.9 |
| 01/24/2003 | 3,631.91 | 3,773.63 | 3,631.91 | 3,631.91 |
| 01/27/2003 | 3,517.51 | 3,587.51 | 3,507.26 | 3,517.51 |
| 01/28/2003 | 3,495.31 | 3,531.17 | 3,466.28 | 3,495.31 |
| 01/30/2003 | 3,411.64 | 3,466.28 | 3,409.93 | 3,411.64 |
| 01/31/2003 | 3,367.24 | 3,386.03 | 3,334.8 | 3,367.24 |
| 02/03/2003 | 3,382.61 | 3,389.44 | 3,329.68 | 3,382.61 |
| 02/04/2003 | 3,491.89 | 3,502.14 | 3,416.76 | 3,491.89 |
| 02/06/2003 | 3,346.75 | 3,425.3 | 3,341.63 | 3,346.75 |
| 02/07/2003 | 3,316.02 | 3,355.29 | 3,309.19 | 3,316.02 |
| 02/10/2003 | 3,269.91 | 3,314.31 | 3,237.47 | 3,269.91 |
| 02/12/2003 | 3,304.06 | 3,309.19 | 3,261.38 | 3,304.06 |
| 02/13/2003 | 3,261.38 | 3,317.72 | 3,261.38 | 3,261.38 |
| 02/14/2003 | 3,300.65 | 3,327.97 | 3,264.79 | 3,300.65 |
| 02/17/2003 | 3,343.34 | 3,363.83 | 3,327.97 | 3,343.34 |
| 02/18/2003 | 3,288.7 | 3,338.21 | 3,281.87 | 3,302.87 |
| 02/19/2003 | 3,346.75 | 3,368.95 | 3,316.02 | 3,346.75 |
| 02/20/2003 | 3,304.06 | 3,348.46 | 3,297.23 | 3,304.06 |
| 02/24/2003 | 3,309.19 | 3,357 | 3,295.53 | 3,309.19 |
| 02/26/2003 | 3,264.79 | 3,295.53 | 3,254.55 | 3,264.79 |
| 02/27/2003 | 3,310.89 | 3,346.75 | 3,269.91 | 3,310.89 |
| 02/28/2003 | 3,280.16 | 3,348.46 | 3,269.91 | 3,280.16 |
| 03/03/2003 | 3,324.55 | 3,346.75 | 3,276.74 | 3,324.55 |
| 03/04/2003 | 3,418.47 | 3,452.62 | 3,350.17 | 3,418.47 |
| 03/05/2003 | 3,534.58 | 3,551.66 | 3,418.47 | 3,534.58 |
| 03/06/2003 | 3,445.79 | 3,541.41 | 3,423.59 | 3,445.79 |
| 03/07/2003 | 3,355.29 | 3,445.79 | 3,355.29 | 3,355.29 |
| 03/11/2003 | 3,246.01 | 3,336.51 | 3,244.3 | 3,246.01 |
| 03/12/2003 | 3,348.46 | 3,348.46 | 3,239.18 | 3,348.46 |
| 03/13/2003 | 3,346.75 | 3,382.61 | 3,297.23 | 3,346.75 |
| 03/14/2003 | 3,348.46 | 3,348.46 | 3,348.46 | 3,348.46 |
| 03/17/2003 | 3,429.74 | 3,493.6 | 3,313.29 | 3,429.74 |
| 03/18/2003 | 3,399.69 | 3,544.32 | 3,380.91 | 3,399.69 |
| 03/19/2003 | 3,471.06 | 3,472.94 | 3,341.46 | 3,471.06 |
| 03/20/2003 | 3,544.32 | 3,549.95 | 3,493.6 | 3,544.32 |
| 03/21/2003 | 3,471.06 | 3,471.06 | 3,471.06 | 3,471.06 |
| 03/25/2003 | 3,595.03 | 3,658.89 | 3,563.1 | 3,595.03 |
| 03/27/2003 | 3,595.03 | 3,625.08 | 3,589.4 | 3,589.4 |
| 03/28/2003 | 3,583.76 | 3,613.81 | 3,559.34 | 3,583.76 |
| 03/31/2003 | 3,444.77 | 3,510.51 | 3,418.47 | 3,444.77 |
| 04/03/2003 | 3,549.95 | 3,604.42 | 3,501.12 | 3,549.95 |
| 04/04/2003 | 3,741.54 | 3,771.59 | 3,660.77 | 3,741.54 |
| 04/07/2003 | 3,773.47 | 3,775.35 | 3,737.78 | 3,773.47 |
| 04/08/2003 | 3,679.55 | 3,769.71 | 3,672.04 | 3,679.55 |
| 04/10/2003 | 3,685.19 | 3,707.73 | 3,630.72 | 3,685.19 |
| 04/11/2003 | 3,585.64 | 3,732.15 | 3,568.73 | 3,585.64 |
| 04/14/2003 | 3,514.26 | 3,570.61 | 3,414.72 | 3,514.26 |
| 04/15/2003 | 3,658.89 | 3,696.46 | 3,578.13 | 3,658.89 |
| 04/16/2003 | 3,750.93 | 3,750.93 | 3,717.12 | 3,750.93 |
| 04/22/2003 | 3,750.93 | 3,750.93 | 3,750.93 | 3,750.93 |
| 04/23/2003 | 3,553.71 | 3,568.73 | 3,527.41 | 3,553.71 |
| 04/24/2003 | 3,568.73 | 3,585.64 | 3,544.32 | 3,568.73 |
| 04/25/2003 | 3,414.72 | 3,512.39 | 3,380.91 | 3,414.72 |
| 04/30/2003 | 3,600.67 | 3,606.3 | 3,521.78 | 3,600.67 |
| 05/02/2003 | 3,548.07 | 3,548.07 | 3,474.82 | 3,493.6 |
| 05/06/2003 | 3,502.99 | 3,540.56 | 3,495.48 | 3,519.9 |
| 05/07/2003 | 3,600.67 | 3,600.67 | 3,600.67 | 3,600.67 |
| 05/08/2003 | 3,640.11 | 3,688.94 | 3,551.83 | 3,608.18 |
| 05/09/2003 | 3,570.61 | 3,688.94 | 3,568.73 | 3,662.65 |
| 05/12/2003 | 3,700.21 | 3,730.27 | 3,672.04 | 3,681.43 |
| 05/13/2003 | 3,570.61 | 3,681.43 | 3,557.46 | 3,681.43 |
| 05/14/2003 | 3,681.43 | 3,765.95 | 3,657.01 | 3,752.81 |
| 05/15/2003 | 3,769.71 | 3,822.3 | 3,657.01 | 3,696.46 |
| 05/16/2003 | 3,784.74 | 3,869.26 | 3,756.56 | 3,818.55 |
| 05/19/2003 | 3,777.22 | 3,799.76 | 3,719 | 3,775.35 |
| 05/20/2003 | 3,777.22 | 3,841.09 | 3,762.2 | 3,837.33 |
| 05/22/2003 | 3,812.91 | 3,829.82 | 3,796.01 | 3,803.52 |
| 05/26/2003 | 3,869.26 | 3,897.43 | 3,846.72 | 3,878.65 |
| 06/03/2003 | 4,226.13 | 4,226.13 | 4,094.65 | 4,143.49 |
| 06/05/2003 | 4,021.4 | 4,073.99 | 4,013.89 | 4,025.16 |
| 06/10/2003 | 4,038.3 | 4,149.12 | 4,038.3 | 4,119.07 |
| 06/11/2003 | 4,137.85 | 4,226.13 | 4,137.85 | 4,151 |
| 06/12/2003 | 4,207.35 | 4,216.74 | 4,147.25 | 4,160.39 |
| 06/17/2003 | 4,282.48 | 4,333.2 | 4,273.09 | 4,320.05 |
| 06/19/2003 | 4,244.92 | 4,282.48 | 4,207.35 | 4,216.74 |
| 06/24/2003 | 4,075.87 | 4,197.96 | 4,060.84 | 4,060.84 |
| 06/25/2003 | 4,051.45 | 4,145.37 | 4,047.7 | 4,113.44 |
| 06/26/2003 | 4,166.03 | 4,196.08 | 4,160.39 | 4,196.08 |
| 06/27/2003 | 4,207.35 | 4,301.26 | 4,207.35 | 4,289.99 |
| 06/30/2003 | 4,134.1 | 4,205.47 | 4,100.29 | 4,132.22 |
| 07/01/2003 | 4,188.57 | 4,305.02 | 4,149.12 | 4,301.26 |
| 07/02/2003 | 4,413.96 | 4,658.14 | 4,404.57 | 4,650.62 |
| 07/04/2003 | 4,357.61 | 4,466.55 | 4,357.61 | 4,440.26 |
| 07/07/2003 | 4,383.91 | 4,661.89 | 4,383.91 | 4,440.26 |
| 07/09/2003 | 4,564.22 | 4,669.41 | 4,515.39 | 4,669.41 |
| 07/11/2003 | 4,415.84 | 4,470.31 | 4,320.05 | 4,372.64 |
| 07/17/2003 | 4,190.45 | 4,211.11 | 4,104.04 | 4,132.22 |
| 07/22/2003 | 4,132.22 | 4,282.48 | 4,119.07 | 4,231.77 |
| 07/24/2003 | 4,169.78 | 4,254.31 | 4,169.78 | 4,173.54 |
| 07/28/2003 | 4,278.72 | 4,346.34 | 4,233.65 | 4,340.71 |
| 07/29/2003 | 4,397.06 | 4,451.53 | 4,353.86 | 4,378.27 |
| 07/31/2003 | 4,207.35 | 4,218.62 | 4,173.54 | 4,214.86 |
| 08/12/2003 | 4,376.4 | 4,556.71 | 4,357.61 | 4,361.37 |
| 08/13/2003 | 4,507.88 | 4,616.82 | 4,507.88 | 4,549.2 |
| 08/14/2003 | 4,524.78 | 4,569.86 | 4,466.55 | 4,569.86 |
| 08/15/2003 | 4,507.88 | 4,571.74 | 4,489.09 | 4,564.22 |
| 08/18/2003 | 4,560.47 | 4,624.33 | 4,519.14 | 4,611.18 |
| 08/19/2003 | 4,661.89 | 4,703.22 | 4,611.18 | 4,611.18 |
| 08/20/2003 | 4,686.31 | 4,703.22 | 4,654.38 | 4,680.68 |
| 08/21/2003 | 4,631.84 | 4,690.07 | 4,566.1 | 4,686.31 |
| 08/22/2003 | 4,690.07 | 4,699.46 | 4,603.67 | 4,607.42 |
| 08/26/2003 | 4,633.72 | 4,648.75 | 4,564.22 | 4,631.84 |
| 08/27/2003 | 4,603.67 | 4,684.43 | 4,594.28 | 4,594.28 |
| 08/28/2003 | 4,693.83 | 4,708.85 | 4,566.1 | 4,654.38 |
| 09/01/2003 | 4,633.72 | 4,673.16 | 4,577.37 | 4,577.37 |
| 09/02/2003 | 4,695.7 | 4,742.66 | 4,673.16 | 4,673.16 |
| 09/09/2003 | 4,761.44 | 4,823.43 | 4,714.49 | 4,714.49 |
| 09/10/2003 | 4,744.54 | 4,795.25 | 4,737.03 | 4,770.83 |
| 09/16/2003 | 4,827.18 | 4,877.9 | 4,682.56 | 4,682.56 |
| 09/18/2003 | 4,620.57 | 4,686.31 | 4,485.34 | 4,686.31 |
| 09/22/2003 | 4,320.05 | 4,562.35 | 4,226.13 | 4,562.35 |
| 09/24/2003 | 4,395.18 | 4,423.35 | 4,226.13 | 4,226.13 |
| 09/25/2003 | 4,338.83 | 4,423.35 | 4,297.51 | 4,423.35 |
| 09/26/2003 | 4,412.08 | 4,464.67 | 4,297.51 | 4,329.44 |
| 09/29/2003 | 4,442.14 | 4,451.53 | 4,310.66 | 4,329.44 |
| 10/02/2003 | 4,382.03 | 4,419.6 | 4,312.53 | 4,320.05 |
| 10/09/2003 | 4,357.61 | 4,406.45 | 4,280.6 | 4,336.95 |
| 10/10/2003 | 4,395.18 | 4,406.45 | 4,310.66 | 4,310.66 |
| 10/13/2003 | 4,556.71 | 4,660.02 | 4,515.39 | 4,626.21 |
| 10/14/2003 | 4,682.56 | 4,699.46 | 4,601.79 | 4,603.67 |
| 10/15/2003 | 4,603.67 | 4,731.39 | 4,554.83 | 4,731.39 |
| 10/17/2003 | 4,731.39 | 4,731.39 | 4,547.32 | 4,731.39 |
| 10/20/2003 | 4,599.91 | 4,714.49 | 4,599.91 | 4,654.38 |
| 10/21/2003 | 4,599.91 | 4,714.49 | 4,554.83 | 4,554.83 |
| 10/22/2003 | 4,583.01 | 4,583.01 | 4,367 | 4,374.52 |
| 10/23/2003 | 4,583.01 | 4,583.01 | 4,367 | 4,526.66 |
| 10/24/2003 | 4,487.21 | 4,502.24 | 4,340.71 | 4,374.52 |
| 10/27/2003 | 4,451.53 | 4,466.55 | 4,340.71 | 4,432.74 |
| 10/28/2003 | 4,558.59 | 4,691.95 | 4,547.32 | 4,631.84 |
| 10/29/2003 | 4,558.59 | 4,691.95 | 4,477.82 | 4,477.82 |
| 10/30/2003 | 4,654.38 | 4,686.31 | 4,601.79 | 4,631.84 |
| 10/31/2003 | 4,601.79 | 4,633.72 | 4,541.68 | 4,633.72 |
| 11/03/2003 | 4,710.73 | 4,733.27 | 4,671.29 | 4,675.04 |
| 11/04/2003 | 4,710.73 | 4,733.27 | 4,541.68 | 4,541.68 |
| 11/05/2003 | 4,676.92 | 4,723.88 | 4,658.14 | 4,695.7 |
| 11/06/2003 | 4,676.92 | 4,723.88 | 4,641.23 | 4,675.04 |
| 11/10/2003 | 4,629.96 | 4,629.96 | 4,472.19 | 4,515.39 |
| 11/11/2003 | 4,629.96 | 4,639.35 | 4,472.19 | 4,639.35 |
| 11/12/2003 | 4,515.39 | 4,526.66 | 4,421.47 | 4,515.39 |
| 11/17/2003 | 4,428.99 | 4,440.26 | 4,361.37 | 4,380.15 |
| 11/19/2003 | 4,342.59 | 4,342.59 | 4,342.59 | 4,342.59 |
| 12/02/2003 | 4,624.33 | 4,654.38 | 4,539.81 | 4,588.64 |
| 12/03/2003 | 4,554.83 | 4,584.88 | 4,545.44 | 4,577.37 |
| 12/04/2003 | 4,536.05 | 4,552.95 | 4,500.36 | 4,530.41 |
| 12/05/2003 | 4,515.39 | 4,543.56 | 4,490.97 | 4,543.56 |
| 12/08/2003 | 4,487.21 | 4,489.09 | 4,444.01 | 4,474.07 |
| 12/09/2003 | 4,376.4 | 4,408.33 | 4,357.61 | 4,395.18 |
| 12/10/2003 | 4,233.65 | 4,252.43 | 4,212.99 | 4,235.52 |
| 12/11/2003 | 4,134.1 | 4,254.31 | 4,134.1 | 4,237.4 |
| 12/12/2003 | 4,218.62 | 4,318.17 | 4,216.74 | 4,278.72 |
| 12/15/2003 | 4,336.95 | 4,380.15 | 4,329.44 | 4,380.15 |
| 12/16/2003 | 4,267.46 | 4,308.78 | 4,226.13 | 4,263.7 |
| 12/17/2003 | 4,132.22 | 4,166.03 | 4,119.07 | 4,151 |
| 12/18/2003 | 4,042.06 | 4,081.51 | 4,021.4 | 4,038.3 |
| 12/19/2003 | 4,096.53 | 4,098.41 | 4,047.7 | 4,090.9 |
| 12/22/2003 | 4,083.38 | 4,105.92 | 4,072.11 | 4,083.38 |
| 12/24/2003 | 4,019.52 | 4,025.16 | 3,996.98 | 3,996.98 |
| 12/25/2003 | 4,083.38 | 4,115.31 | 4,075.87 | 4,115.31 |
| 12/26/2003 | 4,117.19 | 4,169.78 | 4,117.19 | 4,169.78 |
| 12/29/2003 | 4,169.78 | 4,188.57 | 4,132.22 | 4,171.66 |
| 12/30/2003 | 4,209.23 | 4,246.79 | 4,201.72 | 4,243.04 |