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
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11,231.2193
CLOSE 11,214.0984
Low
LOW 9,023.75
High
HIGH 14,500
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2014 | 11,250 | 11,550 | 11,225 | 11,550 |
| 01/07/2014 | 11,300 | 11,400 | 11,187.5 | 11,200 |
| 01/08/2014 | 11,325 | 11,400 | 11,325 | 11,400 |
| 01/09/2014 | 11,350 | 11,400 | 11,225 | 11,362.5 |
| 01/10/2014 | 11,250 | 11,262.5 | 11,025 | 11,187.5 |
| 01/14/2014 | 11,028.75 | 11,028.75 | 10,877.5 | 10,920 |
| 01/15/2014 | 10,920 | 11,092.5 | 10,917.5 | 11,086.25 |
| 01/16/2014 | 11,118.75 | 11,348.75 | 10,951.25 | 10,952.5 |
| 01/17/2014 | 10,891.25 | 10,948.75 | 10,750 | 10,823.75 |
| 01/20/2014 | 10,831.25 | 10,863.75 | 10,628.75 | 10,746.25 |
| 01/21/2014 | 10,845 | 11,015 | 10,750 | 10,947.5 |
| 01/22/2014 | 10,991.25 | 11,087.5 | 10,902.5 | 11,042.5 |
| 01/23/2014 | 11,101.25 | 11,193.75 | 10,987.5 | 11,000 |
| 01/24/2014 | 11,000 | 11,018.75 | 10,915 | 10,995 |
| 01/27/2014 | 10,666.25 | 10,700 | 10,482.5 | 10,500 |
| 01/28/2014 | 10,500 | 10,618.75 | 10,500 | 10,522.5 |
| 01/29/2014 | 10,625 | 10,933.75 | 10,558.75 | 10,915 |
| 01/30/2014 | 10,525 | 10,608.75 | 10,501.25 | 10,570 |
| 01/31/2014 | 10,697.5 | 10,790 | 10,517.5 | 10,627.5 |
| 02/03/2014 | 10,375 | 10,375 | 10,126.25 | 10,128.75 |
| 02/04/2014 | 9,875 | 9,973.75 | 9,552.5 | 9,567.5 |
| 02/05/2014 | 10,092.5 | 10,288.75 | 10,031.25 | 10,212.5 |
| 02/06/2014 | 10,335 | 10,481.25 | 10,230 | 10,237.5 |
| 02/07/2014 | 10,411.25 | 10,420 | 10,120 | 10,220 |
| 02/10/2014 | 10,395 | 10,598.75 | 10,331.25 | 10,591.25 |
| 02/12/2014 | 10,802.5 | 10,848.75 | 10,657.5 | 10,825 |
| 02/13/2014 | 10,848.75 | 10,848.75 | 10,537.5 | 10,610 |
| 02/14/2014 | 10,608.75 | 10,662.5 | 10,138.75 | 10,190 |
| 02/17/2014 | 10,247.5 | 10,455 | 10,213.75 | 10,442.5 |
| 02/18/2014 | 10,687.5 | 10,988.75 | 10,583.75 | 10,967.5 |
| 02/19/2014 | 10,940 | 11,050 | 10,825 | 11,043.75 |
| 02/20/2014 | 11,000 | 11,036.25 | 10,470 | 10,591.25 |
| 02/21/2014 | 10,766.25 | 10,943.75 | 10,706.25 | 10,813.75 |
| 02/24/2014 | 10,873.75 | 10,888.75 | 10,600 | 10,791.25 |
| 02/25/2014 | 11,000 | 11,093.75 | 10,936.25 | 11,075 |
| 02/26/2014 | 10,880 | 11,055 | 10,812.5 | 10,890 |
| 02/27/2014 | 10,885 | 10,948.75 | 10,756.25 | 10,810 |
| 02/28/2014 | 10,938.75 | 10,963.75 | 10,813.75 | 10,917.5 |
| 03/03/2014 | 10,868.75 | 10,868.75 | 10,473.75 | 10,533.75 |
| 03/04/2014 | 10,427.5 | 10,678.75 | 10,427.5 | 10,650 |
| 03/05/2014 | 10,775 | 10,871.25 | 10,467.5 | 10,475 |
| 03/06/2014 | 10,471.25 | 10,675 | 10,366.25 | 10,675 |
| 03/07/2014 | 10,786.25 | 10,837.5 | 10,606.25 | 10,671.25 |
| 03/10/2014 | 10,537.5 | 10,626.25 | 10,475 | 10,513.75 |
| 03/11/2014 | 10,515 | 10,548.75 | 10,343.75 | 10,387.5 |
| 03/12/2014 | 10,251.25 | 10,350 | 10,177.5 | 10,253.75 |
| 03/13/2014 | 10,367.5 | 10,462.5 | 10,227.5 | 10,277.5 |
| 03/14/2014 | 9,927.5 | 10,277.5 | 9,825 | 9,825 |
| 03/17/2014 | 9,725 | 9,825 | 9,625 | 9,687.5 |
| 03/18/2014 | 10,000 | 10,000 | 9,610 | 9,611.25 |
| 03/19/2014 | 9,786.25 | 9,818.75 | 9,571.25 | 9,602.5 |
| 03/20/2014 | 9,570 | 9,647.5 | 9,367.5 | 9,470 |
| 03/24/2014 | 10,100 | 10,233.75 | 9,946.25 | 10,125 |
| 03/25/2014 | 10,112.5 | 10,387.5 | 10,025 | 10,143.75 |
| 03/26/2014 | 10,193.75 | 10,341.25 | 10,130 | 10,341.25 |
| 03/27/2014 | 10,341.25 | 10,587.5 | 10,281.25 | 10,587.5 |
| 03/28/2014 | 10,356.25 | 10,500 | 10,313.75 | 10,496.25 |
| 03/31/2014 | 10,726.25 | 10,736.25 | 10,462.5 | 10,642.5 |
| 04/01/2014 | 10,750 | 10,915 | 10,693.75 | 10,876.25 |
| 04/02/2014 | 10,876.25 | 10,961.25 | 10,740 | 10,750 |
| 04/03/2014 | 10,801.25 | 10,850 | 10,700 | 10,763.75 |
| 04/04/2014 | 10,750 | 10,775 | 10,613.75 | 10,651.25 |
| 04/07/2014 | 10,500 | 10,620 | 10,490 | 10,560 |
| 04/08/2014 | 10,521.25 | 10,521.25 | 10,327.5 | 10,335 |
| 04/09/2014 | 10,125 | 10,220 | 10,002.5 | 10,065 |
| 04/10/2014 | 10,292.5 | 10,327.5 | 10,066.25 | 10,116.25 |
| 04/11/2014 | 9,825 | 9,973.75 | 9,715 | 9,807.5 |
| 04/14/2014 | 9,807.5 | 9,970 | 9,802.5 | 9,850 |
| 04/15/2014 | 10,025 | 10,047.5 | 9,638.75 | 9,641.25 |
| 04/16/2014 | 9,726.25 | 9,915 | 9,640 | 9,908.75 |
| 04/17/2014 | 10,052.5 | 10,060 | 9,870 | 9,925 |
| 04/18/2014 | 9,953.75 | 10,077.5 | 9,885 | 10,063.75 |
| 04/21/2014 | 10,045 | 10,118.75 | 9,960 | 9,981.25 |
| 04/22/2014 | 10,003.75 | 10,072.5 | 9,771.25 | 9,807.5 |
| 04/23/2014 | 9,950 | 10,012.5 | 9,802.5 | 9,998.75 |
| 04/24/2014 | 9,980 | 10,052.5 | 9,757.5 | 9,813.75 |
| 04/25/2014 | 9,813.75 | 9,837.5 | 9,701.25 | 9,751.25 |
| 04/28/2014 | 9,677.5 | 9,717.5 | 9,487.5 | 9,551.25 |
| 04/30/2014 | 9,611.25 | 9,851.25 | 9,575 | 9,846.25 |
| 05/01/2014 | 9,926.25 | 9,937.5 | 9,741.25 | 9,875 |
| 05/02/2014 | 9,812.5 | 9,926.25 | 9,700 | 9,925 |
| 05/07/2014 | 9,725 | 9,750 | 9,501.25 | 9,560 |
| 05/08/2014 | 9,537.5 | 9,665 | 9,502.5 | 9,607.5 |
| 05/09/2014 | 9,500 | 9,533.75 | 9,023.75 | 9,127.5 |
| 05/12/2014 | 9,355 | 9,371.25 | 9,250 | 9,291.25 |
| 05/13/2014 | 9,575 | 9,726.25 | 9,501.25 | 9,722.5 |
| 05/14/2014 | 9,793.75 | 9,832.5 | 9,647.5 | 9,821.25 |
| 05/15/2014 | 9,575 | 9,657.5 | 9,530 | 9,655 |
| 05/16/2014 | 9,500 | 9,537.5 | 9,448.75 | 9,523.75 |
| 05/19/2014 | 9,575 | 9,681.25 | 9,561.25 | 9,596.25 |
| 05/20/2014 | 9,695 | 9,755 | 9,615 | 9,647.5 |
| 05/21/2014 | 9,553.75 | 9,671.25 | 9,516.25 | 9,556.25 |
| 05/22/2014 | 9,612.5 | 9,752.5 | 9,556.25 | 9,723.75 |
| 05/23/2014 | 9,830 | 10,037.5 | 9,830 | 9,912.5 |
| 05/26/2014 | 10,066.25 | 10,173.75 | 10,027.5 | 10,112.5 |
| 05/27/2014 | 10,082.5 | 10,248.75 | 10,045 | 10,082.5 |
| 05/28/2014 | 10,152.5 | 10,177.5 | 10,017.5 | 10,047.5 |
| 05/29/2014 | 9,900 | 10,021.25 | 9,900 | 9,971.25 |
| 05/30/2014 | 9,950 | 10,035 | 9,858.75 | 9,886.25 |
| 06/02/2014 | 9,951.25 | 10,173.75 | 9,936.25 | 10,080 |
| 06/03/2014 | 10,303.75 | 10,498.75 | 10,260 | 10,390 |
| 06/04/2014 | 10,487.5 | 10,552.5 | 10,412.5 | 10,466.25 |
| 06/05/2014 | 10,700 | 10,725 | 10,558.75 | 10,631.25 |
| 06/06/2014 | 10,720 | 10,721.25 | 10,515 | 10,546.25 |
| 06/09/2014 | 10,692.5 | 10,736.25 | 10,518.75 | 10,537.5 |
| 06/10/2014 | 10,513.75 | 10,548.75 | 10,416.25 | 10,451.25 |
| 06/11/2014 | 10,446.25 | 10,517.5 | 10,405 | 10,503.75 |
| 06/12/2014 | 10,402.5 | 10,468.75 | 10,355 | 10,405 |
| 06/13/2014 | 10,310 | 10,438.75 | 10,261.25 | 10,433.75 |
| 06/16/2014 | 10,428.75 | 10,462.5 | 10,342.5 | 10,402.5 |
| 06/17/2014 | 10,488.75 | 10,742.5 | 10,477.5 | 10,738.75 |
| 06/18/2014 | 10,786.25 | 10,972.5 | 10,762.5 | 10,943.75 |
| 06/19/2014 | 10,975 | 11,146.25 | 10,908.75 | 11,108.75 |
| 06/20/2014 | 11,200 | 11,206.25 | 11,055 | 11,092.5 |
| 06/23/2014 | 11,176.25 | 11,192.5 | 11,110 | 11,137.5 |
| 06/24/2014 | 11,033.75 | 11,121.25 | 10,956.25 | 11,111.25 |
| 06/25/2014 | 11,012.5 | 11,075 | 10,951.25 | 10,983.75 |
| 06/26/2014 | 10,975 | 11,112.5 | 10,957.5 | 11,070 |
| 06/27/2014 | 11,037.5 | 11,096.25 | 10,927.5 | 10,978.75 |
| 06/30/2014 | 11,026.25 | 11,070 | 10,955 | 11,048.75 |
| 07/01/2014 | 11,193.75 | 11,437.5 | 11,173.75 | 11,406.25 |
| 07/02/2014 | 11,388.75 | 11,400 | 11,202.5 | 11,225 |
| 07/03/2014 | 11,125 | 11,155 | 10,996.25 | 11,033.75 |
| 07/04/2014 | 11,171.25 | 11,186.25 | 10,995 | 11,080 |
| 07/07/2014 | 11,080 | 11,097.5 | 11,001.25 | 11,012.5 |
| 07/08/2014 | 10,932.5 | 11,020 | 10,801.25 | 10,937.5 |
| 07/09/2014 | 10,808.75 | 10,886.25 | 10,726.25 | 10,866.25 |
| 07/10/2014 | 10,902.5 | 10,938.75 | 10,816.25 | 10,846.25 |
| 07/11/2014 | 10,692.5 | 10,871.25 | 10,636.25 | 10,786.25 |
| 07/14/2014 | 10,701.25 | 10,765 | 10,601.25 | 10,726.25 |
| 07/15/2014 | 10,753.75 | 10,800 | 10,717.5 | 10,743.75 |
| 07/16/2014 | 10,737.5 | 10,880 | 10,737.5 | 10,825 |
| 07/17/2014 | 10,875 | 10,898.75 | 10,781.25 | 10,790 |
| 07/18/2014 | 10,725 | 10,801.25 | 10,666.25 | 10,775 |
| 07/22/2014 | 10,772.5 | 10,825 | 10,682.5 | 10,727.5 |
| 07/23/2014 | 10,815 | 10,827.5 | 10,727.5 | 10,747.5 |
| 07/24/2014 | 10,795 | 10,800 | 10,691.25 | 10,762.5 |
| 07/25/2014 | 10,817.5 | 11,050 | 10,761.25 | 11,015 |
| 07/28/2014 | 11,007.5 | 11,116.25 | 10,988.75 | 11,031.25 |
| 07/29/2014 | 11,565 | 11,580 | 11,355 | 11,366.25 |
| 07/30/2014 | 11,470 | 11,470 | 11,298.75 | 11,337.5 |
| 07/31/2014 | 11,433.75 | 11,433.75 | 11,295 | 11,311.25 |
| 08/01/2014 | 11,150 | 11,380 | 11,150 | 11,366.25 |
| 08/04/2014 | 11,232.5 | 11,355 | 11,176.25 | 11,233.75 |
| 08/05/2014 | 11,233.75 | 11,355 | 11,205 | 11,221.25 |
| 08/06/2014 | 11,220 | 11,220 | 10,983.75 | 11,101.25 |
| 08/07/2014 | 11,106.25 | 11,193.75 | 11,005 | 11,166.25 |
| 08/08/2014 | 11,088.75 | 11,175 | 10,878.75 | 10,888.75 |
| 08/11/2014 | 11,063.75 | 11,105 | 10,953.75 | 11,080 |
| 08/12/2014 | 11,081.25 | 11,106.25 | 10,965 | 11,075 |
| 08/13/2014 | 10,975 | 11,045 | 10,932.5 | 10,956.25 |
| 08/14/2014 | 11,070 | 11,136.25 | 10,975 | 11,128.75 |
| 08/15/2014 | 11,117.5 | 11,135 | 11,021.25 | 11,063.75 |
| 08/18/2014 | 11,026.25 | 11,087.5 | 10,945 | 11,078.75 |
| 08/19/2014 | 11,161.25 | 11,266.25 | 11,112.5 | 11,251.25 |
| 08/20/2014 | 11,237.5 | 11,315 | 11,237.5 | 11,253.75 |
| 08/21/2014 | 11,253.75 | 11,321.25 | 11,197.5 | 11,307.5 |
| 08/22/2014 | 11,302.5 | 11,310 | 11,193.75 | 11,193.75 |
| 08/25/2014 | 11,200 | 11,251.25 | 11,155 | 11,208.75 |
| 08/26/2014 | 11,175 | 11,185 | 11,067.5 | 11,070 |
| 08/27/2014 | 11,175 | 11,213.75 | 11,073.75 | 11,145 |
| 08/28/2014 | 11,070 | 11,255 | 11,025 | 11,187.5 |
| 08/29/2014 | 11,186.25 | 11,312.5 | 11,120 | 11,131.25 |
| 09/01/2014 | 11,125 | 11,142.5 | 11,082.5 | 11,142.5 |
| 09/02/2014 | 11,210 | 11,335 | 11,187.5 | 11,300 |
| 09/03/2014 | 11,406.25 | 11,473.75 | 11,355 | 11,380 |
| 09/04/2014 | 11,380 | 11,380 | 11,301.25 | 11,305 |
| 09/05/2014 | 11,375 | 11,425 | 11,286.25 | 11,300 |
| 09/08/2014 | 11,297.5 | 11,375 | 11,291.25 | 11,313.75 |
| 09/09/2014 | 11,293.75 | 11,332.5 | 11,258.75 | 11,301.25 |
| 09/10/2014 | 11,252.5 | 11,495 | 11,252.5 | 11,487.5 |
| 09/11/2014 | 11,500 | 11,500 | 11,387.5 | 11,402.5 |
| 09/12/2014 | 11,450 | 11,450 | 11,342.5 | 11,420 |
| 09/16/2014 | 11,312.5 | 11,430 | 11,302.5 | 11,378.75 |
| 09/17/2014 | 11,375 | 11,437.5 | 11,321.25 | 11,321.25 |
| 09/18/2014 | 11,412.5 | 11,490 | 11,387.5 | 11,437.5 |
| 09/19/2014 | 11,500 | 11,543.75 | 11,413.75 | 11,488.75 |
| 09/22/2014 | 11,532.5 | 11,700 | 11,492.5 | 11,697.5 |
| 09/24/2014 | 11,625 | 11,807.5 | 11,625 | 11,658.75 |
| 09/25/2014 | 11,790 | 12,023.75 | 11,711.25 | 12,023.75 |
| 09/26/2014 | 11,952.5 | 11,998.75 | 11,925 | 11,995 |
| 09/29/2014 | 12,000 | 12,056.25 | 11,951.25 | 12,000 |
| 09/30/2014 | 12,000 | 12,025 | 11,881.25 | 11,916.25 |
| 10/01/2014 | 11,918.75 | 11,935 | 11,717.5 | 11,745 |
| 10/02/2014 | 11,706.25 | 11,737.5 | 11,483.75 | 11,492.5 |
| 10/03/2014 | 11,613.75 | 11,812.5 | 11,565 | 11,812.5 |
| 10/06/2014 | 12,025 | 12,027.5 | 11,913.75 | 11,913.75 |
| 10/07/2014 | 11,997.5 | 12,007.5 | 11,911.25 | 11,920 |
| 10/08/2014 | 11,743.75 | 11,786.25 | 11,636.25 | 11,713.75 |
| 10/09/2014 | 11,780 | 11,807.5 | 11,480 | 11,505 |
| 10/10/2014 | 11,258.75 | 11,358.75 | 11,216.25 | 11,292.5 |
| 10/14/2014 | 11,003.75 | 11,097.5 | 10,928.75 | 10,987.5 |
| 10/15/2014 | 10,987.5 | 11,108.75 | 10,917.5 | 11,088.75 |
| 10/16/2014 | 10,845 | 10,971.25 | 10,775 | 10,888.75 |
| 10/17/2014 | 10,888.75 | 10,958.75 | 10,665 | 10,667.5 |
| 10/20/2014 | 11,020 | 11,167.5 | 11,016.25 | 11,140 |
| 10/21/2014 | 11,223.75 | 11,225 | 10,900 | 10,932.5 |
| 10/22/2014 | 11,101.25 | 11,212.5 | 11,000 | 11,172.5 |
| 10/23/2014 | 11,177.5 | 11,223.75 | 11,070 | 11,220 |
| 10/24/2014 | 11,375 | 11,438.75 | 11,262.5 | 11,305 |
| 10/27/2014 | 11,350 | 11,558.75 | 11,302.5 | 11,513.75 |
| 10/28/2014 | 11,563.75 | 11,615 | 11,493.75 | 11,510 |
| 10/29/2014 | 11,725 | 11,978.75 | 11,697.5 | 11,903.75 |
| 10/30/2014 | 12,500 | 12,730 | 12,442.5 | 12,590 |
| 10/31/2014 | 12,590 | 13,150 | 12,562.5 | 13,120 |
| 11/04/2014 | 14,500 | 14,500 | 13,825 | 14,075 |
| 11/05/2014 | 13,680 | 13,732.5 | 13,300 | 13,335 |
| 11/06/2014 | 13,335 | 13,370 | 13,080 | 13,200 |
| 11/07/2014 | 13,205 | 13,435 | 13,202.5 | 13,425 |
| 11/10/2014 | 13,320 | 13,515 | 13,300 | 13,425 |
| 11/11/2014 | 13,425 | 13,540 | 13,382.5 | 13,492.5 |
| 11/12/2014 | 13,690 | 13,882.5 | 13,640 | 13,665 |
| 11/13/2014 | 13,667.5 | 13,882.5 | 13,597.5 | 13,867.5 |
| 11/14/2014 | 14,072.5 | 14,085 | 13,855 | 14,000 |
| 11/17/2014 | 13,997.5 | 14,020 | 13,527.5 | 13,550 |
| 11/18/2014 | 13,845 | 14,057.5 | 13,802.5 | 14,020 |
| 11/19/2014 | 14,017.5 | 14,075 | 13,855 | 13,867.5 |
| 11/20/2014 | 14,000 | 14,020 | 13,900 | 13,912.5 |
| 11/21/2014 | 13,925 | 13,925 | 13,732.5 | 13,885 |
| 11/25/2014 | 14,000 | 14,002.5 | 13,805 | 13,882.5 |
| 11/26/2014 | 13,750 | 13,817.5 | 13,565 | 13,577.5 |
| 11/27/2014 | 13,450 | 13,620 | 13,450 | 13,530 |
| 11/28/2014 | 13,527.5 | 13,722.5 | 13,525 | 13,705 |
| 12/01/2014 | 13,820 | 14,072.5 | 13,792.5 | 13,880 |
| 12/02/2014 | 13,792.5 | 13,887.5 | 13,750 | 13,807.5 |
| 12/03/2014 | 13,940 | 13,957.5 | 13,730 | 13,745 |
| 12/04/2014 | 13,905 | 13,905 | 13,780 | 13,817.5 |
| 12/05/2014 | 13,897.5 | 14,015 | 13,827.5 | 14,000 |
| 12/08/2014 | 14,250 | 14,250 | 14,060 | 14,072.5 |
| 12/09/2014 | 13,950 | 14,170 | 13,820 | 13,827.5 |
| 12/10/2014 | 13,602.5 | 13,717.5 | 13,227.5 | 13,300 |
| 12/11/2014 | 13,050 | 13,565 | 13,040 | 13,452.5 |
| 12/12/2014 | 13,250 | 13,565 | 13,217.5 | 13,350 |
| 12/15/2014 | 13,220 | 13,327.5 | 13,152.5 | 13,177.5 |
| 12/16/2014 | 13,000 | 13,080 | 12,855 | 12,882.5 |
| 12/17/2014 | 12,875 | 12,982.5 | 12,837.5 | 12,887.5 |
| 12/18/2014 | 13,125 | 13,285 | 13,072.5 | 13,102.5 |
| 12/19/2014 | 13,487.5 | 13,500 | 13,342.5 | 13,467.5 |
| 12/22/2014 | 13,542.5 | 13,690 | 13,380 | 13,515 |
| 12/24/2014 | 13,857.5 | 13,857.5 | 13,662.5 | 13,705 |
| 12/25/2014 | 13,650 | 13,725 | 13,617.5 | 13,640 |
| 12/26/2014 | 13,607.5 | 13,800 | 13,607.5 | 13,792.5 |
| 12/29/2014 | 13,872.5 | 13,872.5 | 13,585 | 13,770 |
| 12/30/2014 | 13,750 | 13,750 | 13,445 | 13,452.5 |