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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,199.1224
CLOSE 8,193.7245

Low

LOW 5,877.5

High

HIGH 11,337.5
DATEOPENHIGHLOWCLOSE
01/04/20136,312.56,4456,237.56,265
01/07/20136,3006,3006,0056,022.5
01/08/20136,0256,142.56,0006,055
01/09/20135,932.56,0555,877.56,020
01/10/20136,087.56,1456,067.56,092.5
01/11/20136,197.56,197.56,097.56,105
01/15/20136,187.56,212.56,127.56,212.5
01/16/20136,2056,2206,1356,142.5
01/17/20136,212.56,212.56,072.56,182.5
01/18/20136,2506,3006,1806,190
01/21/20136,1956,207.56,107.56,130
01/22/20136,1256,1356,0306,097.5
01/23/20136,0156,1806,002.56,135
01/24/20136,072.56,132.56,0406,122.5
01/25/20136,277.56,3056,217.56,272.5
01/28/20136,2706,2706,147.56,227.5
01/29/20136,2256,2856,1506,252.5
01/30/20136,312.56,4306,252.56,412.5
01/31/20136,3256,4056,302.56,342.5
02/01/20136,3456,422.56,3256,355
02/04/20136,4506,587.56,3906,542.5
02/05/20136,502.56,5506,4506,457.5
02/06/20136,5256,5506,4456,470
02/07/20136,462.56,5556,447.56,540
02/08/20136,5456,552.56,4656,470
02/12/20136,5506,5856,487.56,487.5
02/13/20136,462.56,5506,437.56,462.5
02/14/20136,507.56,552.56,4706,490
02/15/20136,497.56,7406,4906,550
02/18/20136,6256,6256,537.56,562.5
02/19/20136,5256,577.56,4806,525
02/20/20136,6156,6206,547.56,587.5
02/21/20136,5856,5856,4706,492.5
02/22/20136,4256,517.56,4006,480
02/25/20136,532.56,592.56,4706,512.5
02/26/20136,4556,4956,407.56,437.5
02/27/20136,3906,4256,327.56,330
02/28/20136,3506,5306,3506,527.5
03/01/20136,5406,6856,5306,662.5
03/04/20136,707.56,8506,7006,775
03/05/20136,782.56,787.56,627.56,635
03/06/20136,6006,607.56,482.56,547.5
03/07/20136,647.56,7106,6356,697.5
03/08/20136,692.56,847.56,6906,765
03/11/20136,8756,9756,8456,937.5
03/12/20137,0007,022.56,8806,980
03/13/20136,982.56,987.56,8256,825
03/14/20136,842.57,032.56,837.56,997.5
03/15/20137,067.57,252.56,937.57,182.5
03/18/20137,0757,1056,9957,010
03/19/20137,1207,1257,022.57,077.5
03/21/20137,202.57,2907,142.57,212.5
03/22/20137,192.57,232.57,072.57,075
03/25/20137,212.57,267.57,1107,147.5
03/26/20137,052.57,2457,042.57,160
03/27/20137,2107,2507,1857,202.5
03/28/20137,202.57,227.57,162.57,200
03/29/20137,212.57,2307,127.57,157.5
04/01/20137,1407,1406,9256,925
04/02/20136,9256,9256,6556,662.5
04/03/20136,722.56,942.56,6606,940
04/04/20136,857.57,142.56,807.57,142.5
04/05/20137,3757,5257,332.57,422.5
04/08/20137,537.57,7257,462.57,612.5
04/09/20137,6007,712.57,457.57,587.5
04/10/20137,512.57,6757,512.57,525
04/11/20137,6507,8507,6007,737.5
04/12/20137,7007,7507,6007,687.5
04/15/20137,5507,6757,5507,662.5
04/16/20137,5257,6757,447.57,447.5
04/17/20137,6757,737.57,5507,587.5
04/18/20137,5007,5507,4407,487.5
04/19/20137,612.57,612.57,3907,427.5
04/22/20137,452.57,5507,412.57,485
04/23/20137,562.57,562.57,4007,445
04/24/20137,5257,6507,452.57,650
04/25/20137,687.57,8007,662.57,725
04/26/20137,8007,8007,587.57,587.5
04/30/20137,9257,9257,712.57,725
05/01/20137,7757,787.57,637.57,675
05/02/20137,5257,662.57,512.57,600
05/07/20137,7507,837.57,7257,837.5
05/08/20137,8758,037.57,862.57,962.5
05/09/20138,0508,0757,937.57,975
05/10/20138,2008,562.58,187.58,437.5
05/13/20138,462.58,537.58,3258,337.5
05/14/20138,212.58,3008,2008,237.5
05/15/20138,412.58,6758,412.58,612.5
05/16/20138,7508,7758,362.58,475
05/17/20138,512.58,537.58,387.58,412.5
05/20/20138,4508,462.58,312.58,325
05/21/20138,312.58,3508,2008,225
05/22/20138,262.58,3758,262.58,325
05/23/20138,2008,337.57,7007,737.5
05/24/20137,7507,912.57,2157,537.5
05/27/20137,3757,637.57,217.57,500
05/28/20137,5257,837.57,5007,762.5
05/29/20138,0258,1757,8758,037.5
05/30/20137,812.58,2007,7758,000
05/31/20138,037.58,112.57,6757,825
06/03/20137,862.57,862.57,537.57,550
06/04/20137,537.57,9507,462.57,900
06/05/20138,037.58,0507,562.57,562.5
06/06/20137,637.57,912.57,5257,587.5
06/07/20137,492.57,737.57,4257,587.5
06/10/20138,1508,162.57,8258,062.5
06/11/20138,112.58,137.57,787.57,812.5
06/12/20137,712.57,7757,562.57,712.5
06/13/20137,537.57,537.57,232.57,302.5
06/14/20137,442.57,512.57,312.57,367.5
06/17/20137,4207,7507,3307,737.5
06/18/20137,737.57,8507,662.57,750
06/19/20137,9758,0507,8758,000
06/20/20137,9507,962.57,737.57,762.5
06/21/20137,6257,987.57,562.57,975
06/24/20138,0758,1507,8007,837.5
06/25/20137,9007,9007,637.57,725
06/26/20137,7757,8007,512.57,525
06/27/20137,6757,787.57,562.57,787.5
06/28/20137,9508,012.57,8507,912.5
07/01/20137,937.58,062.57,8508,037.5
07/02/20138,1508,2008,062.58,200
07/03/20138,237.58,2758,0758,212.5
07/04/20138,262.58,3258,237.58,300
07/05/20138,3508,3508,2258,312.5
07/08/20138,362.58,3758,187.58,187.5
07/09/20138,3258,3758,212.58,375
07/10/20138,362.58,462.58,3258,375
07/11/20138,362.58,4008,2008,300
07/12/20138,3258,4258,3008,387.5
07/16/20138,5258,5258,337.58,412.5
07/17/20138,4008,562.58,337.58,550
07/18/20138,562.58,562.58,462.58,550
07/19/20138,6258,7008,4758,475
07/22/20138,612.58,612.58,4258,537.5
07/23/20138,5008,6258,5008,612.5
07/24/20138,6008,662.58,5758,612.5
07/25/20138,662.58,7008,6008,625
07/26/20138,5258,5508,312.58,312.5
07/29/20138,262.58,3508,2258,250
07/30/20138,262.58,412.58,212.58,312.5
07/31/20138,212.58,2258,0008,000
08/01/20137,9758,262.57,9758,262.5
08/02/20138,2758,4008,262.58,375
08/05/20138,5508,6258,4758,587.5
08/06/20138,6258,7008,5508,700
08/07/20138,5258,562.58,3258,337.5
08/08/20138,262.58,437.58,1508,175
08/09/20138,2508,2758,162.58,200
08/12/20138,162.58,4758,087.58,387.5
08/13/20138,5008,5258,312.58,512.5
08/14/20138,5258,7008,4758,675
08/15/20138,5758,6008,362.58,387.5
08/16/20138,2508,387.58,2008,300
08/19/20138,2258,2508,137.58,212.5
08/20/20138,2258,3008,0758,075
08/21/20138,012.58,1758,012.58,137.5
08/22/20138,1008,1007,987.58,000
08/23/20138,1508,287.58,1258,200
08/26/20138,2008,2758,162.58,212.5
08/27/20138,162.58,1758,0758,100
08/28/20137,937.58,087.57,887.58,025
08/29/20137,9758,1007,937.58,075
08/30/20138,1508,162.58,0008,125
09/02/20138,1758,212.58,112.58,162.5
09/03/20138,3258,4258,3008,425
09/04/20138,4258,537.58,4008,487.5
09/05/20138,5508,587.58,4508,550
09/06/20138,6258,6258,4758,575
09/09/20138,7258,787.58,6758,737.5
09/10/20138,7758,8758,7758,850
09/11/20138,9758,9758,7508,762.5
09/12/20138,737.58,762.58,562.58,587.5
09/13/20138,5258,787.58,5008,737.5
09/17/20138,737.58,812.58,6758,775
09/18/20138,9008,962.58,837.58,962.5
09/19/20139,087.59,1759,012.59,175
09/20/20139,1759,3259,1009,325
09/24/20139,2759,387.59,212.59,350
09/25/20139,2759,3509,2009,325
09/26/20139,362.59,4259,2259,412.5
09/27/20139,5009,5009,4259,437.5
09/30/20139,2259,4259,2009,312.5
10/01/20139,362.59,4259,3259,375
10/02/20139,212.59,3008,962.58,975
10/03/20139,037.59,037.58,7508,750
10/04/20138,6508,8758,6008,787.5
10/07/20138,7758,787.58,6008,600
10/08/20138,5508,887.58,5508,787.5
10/09/20138,762.58,962.58,7258,962.5
10/10/20138,9258,962.58,7508,837.5
10/11/20138,9509,0758,9258,987.5
10/15/20139,162.59,3009,087.59,275
10/16/20139,2759,3009,187.59,300
10/17/20139,3759,3759,162.59,262.5
10/18/20139,262.59,362.59,2259,262.5
10/21/20139,2759,312.59,187.59,250
10/22/20139,212.59,212.59,0759,162.5
10/23/20139,162.59,2258,9258,937.5
10/24/20138,837.59,0258,812.59,000
10/25/20139,1009,1008,7508,750
10/28/20138,812.58,987.58,812.58,962.5
10/29/20139,62510,037.59,412.59,425
10/30/20139,7509,9259,7009,912.5
10/31/20139,92510,662.59,887.510,500
11/01/201310,50010,52510,20010,387.5
11/05/201310,00010,1259,8259,987.5
11/06/201310,087.510,237.510,037.510,112.5
11/07/201310,062.510,1009,787.59,812.5
11/08/20139,762.59,8259,6759,800
11/11/20139,812.59,9009,7759,850
11/12/20139,812.59,8509,7259,812.5
11/13/20139,862.59,9009,7259,750
11/14/20139,8009,9259,7509,837.5
11/15/20139,962.510,062.59,92510,000
11/18/201310,05010,062.59,87510,025
11/19/201310,012.510,062.59,97510,012.5
11/20/201310,112.510,20010,07510,150
11/21/201310,187.510,20010,012.510,137.5
11/22/201310,20010,237.510,05010,125
11/25/201310,187.510,25010,15010,250
11/26/201310,112.510,30010,10010,225
11/27/201310,05010,22510,05010,100
11/28/201310,20010,337.510,187.510,312.5
11/29/201310,237.510,32510,187.510,287.5
12/02/201310,262.510,37510,162.510,175
12/03/201310,462.510,462.510,337.510,362.5
12/04/201310,27510,35010,137.510,137.5
12/05/201310,187.510,287.510,087.510,087.5
12/06/201310,00010,1259,95010,075
12/09/201310,25010,32510,162.510,325
12/10/201310,47510,47510,35010,400
12/11/201310,30010,562.510,27510,462.5
12/12/201310,387.510,512.510,35010,387.5
12/13/201310,512.510,52510,337.510,350
12/16/201310,37510,387.510,17510,200
12/17/201310,37510,437.510,32510,375
12/18/201310,362.510,50010,337.510,500
12/19/201310,62510,662.510,562.510,662.5
12/20/201310,70011,337.510,70011,187.5
12/24/201311,07511,12510,862.511,000
12/25/201310,862.510,937.510,787.510,875
12/26/201310,862.511,062.510,85011,025
12/27/201310,97511,087.510,90011,062.5
12/30/201311,22511,262.511,087.511,250