Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Keyence Corporation logo
6861.T
Keyence Corporation
06:30:00
77700 ¥
0.0000 (%0.00)
Previous Close: 77520
Day Low₺75810
Day High₺77700
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6861.T: Keyence Corporation Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,886.8063
CLOSE 4,883.7463

Low

LOW 4,109.09

High

HIGH 6,000
DATEOPENHIGHLOWCLOSE
01/04/20124,309.094,386.364,2504,340.9
01/05/20124,295.454,295.454,209.094,225
01/06/20124,195.454,202.274,109.094,136.36
01/10/20124,188.634,222.724,145.454,150
01/11/20124,220.454,309.094,172.724,188.63
01/12/20124,168.184,168.184,109.094,115.9
01/13/20124,129.544,1754,127.274,161.36
01/16/20124,143.184,163.634,115.94,129.54
01/17/20124,181.814,204.544,138.634,168.18
01/18/20124,1754,265.94,163.634,245.45
01/19/20124,329.544,4004,288.634,370.45
01/20/20124,443.184,495.454,438.634,465.9
01/23/20124,468.184,468.184,363.634,377.27
01/24/20124,368.184,379.544,345.454,372.72
01/25/20124,402.274,486.364,393.184,481.81
01/26/20124,472.724,479.544,454.544,477.27
01/27/20124,484.094,504.544,427.274,450
01/30/20124,415.94,418.184,370.454,388.63
01/31/20124,318.184,3504,3004,315.9
02/01/20124,320.454,331.814,211.364,252.27
02/02/20124,254.544,286.364,209.094,229.54
02/03/20124,231.814,240.94,2004,211.36
02/06/20124,245.454,252.274,188.634,222.72
02/07/20124,238.634,272.724,218.184,261.36
02/08/20124,315.94,329.544,2754,295.45
02/09/20124,206.814,304.544,161.364,179.54
02/10/20124,211.364,227.274,2004,218.18
02/13/20124,272.724,331.814,265.94,322.72
02/14/20124,315.94,334.094,297.724,315.9
02/15/20124,352.274,4254,352.274,402.27
02/16/20124,427.274,4504,404.544,443.18
02/17/20124,504.544,577.274,495.454,543.18
02/20/20124,597.724,606.814,563.634,597.72
02/21/20124,595.454,6254,581.814,595.45
02/22/20124,643.184,713.634,6254,713.63
02/23/20124,761.364,765.94,6754,702.27
02/24/20124,7504,797.724,718.184,768.18
02/27/20124,745.454,779.544,734.094,738.63
02/28/20124,709.094,840.94,702.274,829.54
02/29/20124,893.184,922.724,827.274,845.45
03/01/20124,845.454,845.454,772.724,797.72
03/02/20124,886.364,886.364,809.094,811.36
03/05/20124,761.364,806.814,715.94,731.81
03/06/20124,704.544,759.094,697.724,750
03/07/20124,704.544,740.94,695.454,720.45
03/08/20124,770.454,818.184,761.364,806.81
03/09/20124,879.544,890.94,827.274,863.63
03/12/20124,865.94,886.364,786.364,786.36
03/13/20124,838.634,895.454,797.724,797.72
03/14/20124,909.094,909.094,772.724,790.9
03/15/20124,962.54,962.54,872.54,930
03/16/20124,922.54,922.54,802.54,815
03/19/20124,8254,8404,7854,815
03/21/20124,7554,807.54,732.54,757.5
03/22/20124,7454,8154,732.54,760
03/23/20124,727.54,767.54,7254,735
03/26/20124,7254,742.54,707.54,715
03/27/20124,702.54,8054,5904,797.5
03/28/20124,772.54,8254,7454,825
03/29/20124,807.54,837.54,7654,782.5
03/30/20124,882.54,897.54,847.54,865
04/02/20124,8804,912.54,8054,807.5
04/03/20124,8404,862.54,8054,840
04/04/20124,8754,8754,752.54,767.5
04/05/20124,7704,782.54,737.54,762.5
04/06/20124,727.54,747.54,7104,740
04/09/20124,7004,7304,6854,685
04/10/20124,687.54,712.54,6604,677.5
04/11/20124,6454,6704,617.54,640
04/12/20124,662.54,7104,617.54,687.5
04/13/20124,7404,7404,6904,700
04/16/20124,6354,7104,6354,667.5
04/17/20124,632.54,7504,632.54,680
04/18/20124,7554,7654,7254,725
04/19/20124,7254,757.54,707.54,715
04/20/20124,682.54,7154,657.54,662.5
04/23/20124,7204,777.54,692.54,707.5
04/24/20124,6504,702.54,632.54,667.5
04/25/20124,767.54,832.54,767.54,822.5
04/26/20124,8254,8454,762.54,775
04/27/20124,8104,8154,6954,740
05/01/20124,722.54,7404,672.54,680
05/02/20124,727.54,742.54,692.54,717.5
05/07/20124,617.54,632.54,562.54,605
05/08/20124,6104,6454,5904,615
05/09/20124,5554,5904,527.54,530
05/10/20124,5254,5804,4254,555
05/11/20124,5854,6054,552.54,567.5
05/14/20124,552.54,5854,527.54,560
05/15/20124,5104,5454,4404,477.5
05/16/20124,472.54,522.54,462.54,507.5
05/17/20124,472.54,532.54,427.54,530
05/18/20124,417.54,417.54,347.54,367.5
05/21/20124,322.54,362.54,3004,302.5
05/22/20124,3504,3904,327.54,352.5
05/23/20124,337.54,352.54,282.54,325
05/24/20124,3104,362.54,2804,310
05/25/20124,3904,3904,307.54,362.5
05/28/20124,3654,3854,3404,365
05/29/20124,342.54,457.54,342.54,435
05/30/20124,417.54,477.54,392.54,475
05/31/20124,3954,4354,3504,435
06/01/20124,347.54,392.54,332.54,352.5
06/04/20124,2854,377.54,2854,377.5
06/05/20124,402.54,442.54,3704,442.5
06/06/20124,4304,5054,4204,487.5
06/07/20124,5254,5304,482.54,527.5
06/08/20124,5504,5604,5254,557.5
06/11/20124,627.54,6954,627.54,645
06/12/20124,607.54,607.54,5504,572.5
06/13/20124,582.54,632.54,567.54,617.5
06/14/20124,6204,627.54,5954,615
06/15/20124,6954,727.54,642.54,645
06/18/20124,742.54,7454,642.54,642.5
06/19/20124,642.54,6754,6204,632.5
06/20/20124,7004,7454,687.54,732.5
06/21/20124,7354,7904,727.54,752.5
06/22/20124,702.54,757.54,6704,680
06/25/20124,682.54,682.54,6254,632.5
06/26/20124,597.54,6804,587.54,645
06/27/20124,667.54,6904,6354,687.5
06/28/20124,7104,7754,7104,775
06/29/20124,8104,9204,807.54,905
07/02/20124,9254,9354,857.54,902.5
07/03/20124,9255,0004,9205,000
07/04/20124,9604,982.54,932.54,942.5
07/05/20124,9154,942.54,9104,922.5
07/06/20124,9354,957.54,842.54,877.5
07/09/20124,837.54,892.54,827.54,862.5
07/10/20124,8654,8804,747.54,750
07/11/20124,772.54,772.54,7404,770
07/12/20124,777.54,817.54,752.54,755
07/13/20124,752.54,817.54,752.54,790
07/17/20124,817.54,8254,767.54,767.5
07/18/20124,817.54,842.54,7854,800
07/19/20124,797.54,882.54,7954,857.5
07/20/20124,8604,8904,817.54,825
07/23/20124,8054,852.54,7854,800
07/24/20124,802.54,822.54,7404,777.5
07/25/20124,787.54,792.54,7204,762.5
07/26/20124,8004,832.54,782.54,832.5
07/27/20124,832.54,837.54,8004,822.5
07/30/20124,7954,847.54,7954,827.5
07/31/20124,837.54,9304,837.54,902.5
08/01/20124,9054,927.54,8604,875
08/02/20124,867.54,917.54,8604,877.5
08/03/20124,8504,852.54,762.54,775
08/06/20124,877.54,967.54,8554,962.5
08/07/20124,9155,0154,9105,007.5
08/08/20125,022.55,0404,962.54,997.5
08/09/20125,052.55,107.55,0255,107.5
08/10/20125,0805,0805,047.55,062.5
08/13/20125,047.55,087.55,0405,045
08/14/20125,0855,1405,0805,125
08/15/20125,1505,1655,082.55,125
08/16/20125,177.55,182.55,1305,150
08/17/20125,187.55,2505,1755,245
08/20/20125,3255,3255,267.55,290
08/21/20125,307.55,3305,232.55,305
08/22/20125,2655,2805,1655,180
08/23/20125,1805,2605,162.55,245
08/24/20125,1955,202.55,122.55,167.5
08/27/20125,182.55,2005,147.55,160
08/28/20125,2205,267.55,177.55,227.5
08/29/20125,2455,272.55,2355,247.5
08/30/20125,247.55,2605,2155,255
08/31/20125,237.55,2655,1505,155
09/03/20125,137.55,1855,102.55,110
09/04/20125,102.55,107.55,017.55,072.5
09/05/20125,0405,0605,007.55,007.5
09/06/20125,012.55,022.54,977.55,022.5
09/07/20125,1155,1204,952.54,997.5
09/10/20124,9955,0204,962.55,020
09/11/20125,0205,0955,0205,085
09/12/20125,082.55,1355,0455,135
09/13/20125,137.55,142.55,082.55,102.5
09/14/20125,1205,152.55,0455,092.5
09/18/20125,072.55,122.55,0105,087.5
09/19/20125,1255,247.55,1155,222.5
09/20/20125,1805,202.55,082.55,087.5
09/21/20125,087.55,1055,0305,067.5
09/24/20125,0255,067.55,0155,037.5
09/25/20125,0155,072.55,0155,072.5
09/26/20125,0405,0954,997.55,007.5
09/27/20125,0005,1054,987.55,095
09/28/20125,102.55,122.54,967.55,000
10/01/20125,022.55,0905,012.55,060
10/02/20125,092.55,0955,0305,042.5
10/03/20125,0455,077.55,0055,017.5
10/04/20125,0405,087.55,0005,057.5
10/05/20125,082.55,0904,962.54,972.5
10/09/20124,992.55,042.54,9254,930
10/10/20124,892.54,9054,797.54,805
10/11/20124,767.54,8554,7654,825
10/12/20124,8054,807.54,737.54,760
10/15/20124,762.54,8454,7504,845
10/16/20124,9504,972.54,8904,960
10/17/20125,007.55,042.54,947.54,950
10/18/20124,9755,012.54,957.55,002.5
10/19/20125,002.55,027.54,9805,025
10/22/20124,9555,007.54,9154,980
10/23/20124,977.54,977.54,8804,902.5
10/24/20124,862.54,942.54,857.54,900
10/25/20124,907.55,0154,9055,010
10/26/20125,0505,057.54,957.54,965
10/29/20125,002.55,022.54,937.54,952.5
10/30/20125,112.55,317.55,1055,252.5
10/31/20125,2955,3355,277.55,295
11/01/20125,3255,3355,2705,307.5
11/02/20125,3255,357.55,2955,320
11/05/20125,3255,3255,287.55,320
11/06/20125,307.55,3705,287.55,360
11/07/20125,332.55,3405,287.55,300
11/08/20125,2755,2905,2255,232.5
11/09/20125,2005,267.55,1655,252.5
11/12/20125,1255,2105,097.55,187.5
11/13/20125,222.55,262.55,167.55,225
11/14/20125,2355,267.55,227.55,255
11/15/20125,2605,3555,222.55,350
11/16/20125,362.55,497.55,3505,487.5
11/19/20125,527.55,5855,5205,550
11/20/20125,5605,587.55,527.55,552.5
11/21/20125,5855,5855,5005,515
11/22/20125,572.55,6055,4755,487.5
11/26/20125,5805,662.55,477.55,552.5
11/27/20125,6405,7155,6255,650
11/28/20125,5755,6105,5505,562.5
11/29/20125,6105,667.55,602.55,650
11/30/20125,677.55,772.55,662.55,755
12/03/20125,8355,8355,7605,795
12/04/20125,797.55,867.55,782.55,855
12/05/20125,857.55,9405,8155,910
12/06/20125,9555,982.55,8855,907.5
12/07/20125,9005,907.55,8405,852.5
12/10/20125,9155,9655,837.55,950
12/11/20125,952.55,952.55,9055,905
12/12/20125,9956,0005,837.55,837.5
12/13/20125,8855,892.55,8005,812.5
12/14/20125,7755,8405,7605,817.5
12/17/20125,912.55,9255,782.55,790
12/18/20125,7755,797.55,7455,745
12/19/20125,7805,822.55,7605,817.5
12/20/20125,8205,872.55,7555,822.5
12/21/20125,8355,862.55,8105,810
12/25/20125,867.55,8855,7505,752.5
12/26/20125,772.55,807.55,732.55,772.5
12/27/20125,862.55,8705,8255,835
12/28/20125,877.55,9805,8705,967.5