6861.T: Keyence Corporation Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 15,498.9857

CLOSE 15,497.2029

Low

LOW 12,675

High

HIGH 17,525

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	13,317.5	13,427.5	13,240	13,327.5
01/06/2015	13,000	13,095	12,862.5	12,862.5
01/07/2015	12,750	12,935	12,750	12,907.5
01/08/2015	12,937.5	13,072.5	12,912.5	13,030
01/09/2015	13,075	13,150	12,985	13,117.5
01/13/2015	13,072.5	13,380	12,955	13,362.5
01/14/2015	13,320	13,425	13,002.5	13,005
01/15/2015	13,000	13,335	12,970	13,282.5
01/16/2015	12,962.5	13,060	12,837.5	13,000
01/19/2015	13,197.5	13,327.5	13,102.5	13,275
01/20/2015	13,355	13,457.5	13,330	13,457.5
01/21/2015	13,387.5	13,640	13,305	13,617.5
01/22/2015	13,650	13,650	13,320	13,387.5
01/23/2015	13,620	13,672.5	13,550	13,650
01/26/2015	13,500	13,810	13,475	13,810
01/27/2015	13,852.5	14,022.5	13,835	14,020
01/28/2015	13,915	14,082.5	13,895	14,050
01/29/2015	13,900	13,952.5	13,805	13,945
01/30/2015	14,000	14,067.5	13,852.5	13,872.5
02/02/2015	13,752.5	14,025	13,625	13,995
02/03/2015	14,495	14,520	14,302.5	14,357.5
02/04/2015	14,525	14,597.5	14,212.5	14,287.5
02/05/2015	14,287.5	14,515	14,257.5	14,475
02/06/2015	14,525	14,542.5	14,232.5	14,315
02/09/2015	14,437.5	14,437.5	14,102.5	14,300
02/10/2015	14,272.5	14,315	14,035	14,117.5
02/12/2015	14,445	14,515	14,375	14,422.5
02/13/2015	14,470	14,545	14,377.5	14,452.5
02/16/2015	14,575	15,040	14,560	14,967.5
02/17/2015	14,925	15,085	14,892.5	15,007.5
02/18/2015	15,075	15,512.5	15,072.5	15,497.5
02/19/2015	15,405	15,602.5	15,200	15,232.5
02/20/2015	15,200	15,317.5	15,012.5	15,075
02/23/2015	15,250	15,275	14,930	15,005
02/24/2015	14,950	15,117.5	14,757.5	15,105
02/25/2015	15,075	15,135	14,942.5	15,012.5
02/26/2015	14,825	15,072.5	14,825	14,965
02/27/2015	15,060	15,330	15,035	15,275
03/02/2015	15,375	15,417.5	15,185	15,252.5
03/03/2015	15,100	15,120	14,810	14,917.5
03/04/2015	15,065	15,150	14,877.5	15,137.5
03/05/2015	15,015	15,132.5	14,915	15,130
03/06/2015	15,172.5	15,250	15,067.5	15,137.5
03/09/2015	15,102.5	15,137.5	14,935	15,100
03/10/2015	15,172.5	15,235	15,005	15,092.5
03/11/2015	15,147.5	15,352.5	15,092.5	15,275
03/12/2015	15,287.5	15,622.5	15,245	15,560
03/13/2015	16,027.5	16,802.5	15,930	16,450
03/16/2015	16,275	16,590	16,210	16,280
03/17/2015	16,780	17,062.5	16,592.5	16,745
03/18/2015	16,970	17,370	16,950	17,225
03/19/2015	17,200	17,235	16,715	17,002.5
03/20/2015	16,887.5	17,010	16,717.5	17,000
03/23/2015	17,195	17,205	16,890	17,000
03/24/2015	16,877.5	17,047.5	16,667.5	16,732.5
03/25/2015	16,600	16,915	16,600	16,915
03/26/2015	16,760	16,760	16,227.5	16,285
03/27/2015	16,285	16,650	16,165	16,400
03/30/2015	16,305	16,572.5	16,087.5	16,517.5
03/31/2015	16,882.5	16,967.5	16,397.5	16,400
04/01/2015	16,400	16,400	15,832.5	16,077.5
04/02/2015	16,072.5	16,445	16,050	16,347.5
04/03/2015	16,382.5	16,467.5	16,200	16,392.5
04/06/2015	16,300	16,620	16,275	16,405
04/07/2015	16,602.5	16,642.5	16,290	16,482.5
04/08/2015	16,600	16,600	16,375	16,475
04/09/2015	16,575	16,657.5	16,472.5	16,515
04/10/2015	16,517.5	16,550	16,327.5	16,327.5
04/13/2015	16,342.5	16,512.5	16,145	16,472.5
04/14/2015	16,357.5	16,430	16,332.5	16,395
04/15/2015	16,287.5	16,495	16,265	16,395
04/16/2015	16,275	16,370	15,680	15,980
04/17/2015	15,837.5	15,837.5	15,500	15,525
04/20/2015	15,350	15,837.5	15,350	15,675
04/21/2015	15,725	15,887.5	15,555	15,825
04/22/2015	15,850	16,110	15,797.5	16,080
04/23/2015	16,242.5	16,350	15,937.5	16,015
04/24/2015	16,017.5	16,072.5	15,925	15,982.5
04/27/2015	15,937.5	16,182.5	15,935	16,107.5
04/28/2015	16,472.5	16,705	16,425	16,705
04/30/2015	16,525	16,527.5	16,045	16,070
05/01/2015	15,945	16,137.5	15,812.5	15,932.5
05/07/2015	15,692.5	16,020	15,627.5	15,775
05/08/2015	15,332.5	15,852.5	15,215	15,735
05/11/2015	16,000	16,020	15,862.5	15,900
05/12/2015	16,012.5	16,190	15,932.5	16,187.5
05/13/2015	16,045	16,225	15,932.5	16,157.5
05/14/2015	16,245	16,432.5	15,980	15,980
05/15/2015	16,175	16,375	16,087.5	16,317.5
05/18/2015	16,342.5	16,367.5	16,120	16,195
05/19/2015	16,287.5	16,287.5	16,115	16,200
05/20/2015	16,300	16,550	16,222.5	16,472.5
05/21/2015	16,475	16,605	16,345	16,355
05/22/2015	16,452.5	16,465	16,200	16,342.5
05/25/2015	16,395	16,395	16,255	16,337.5
05/26/2015	16,275	16,385	16,242.5	16,322.5
05/27/2015	16,297.5	16,650	16,212.5	16,627.5
05/28/2015	16,870	17,075	16,870	16,995
05/29/2015	16,805	16,905	16,727.5	16,775
06/01/2015	16,652.5	16,807.5	16,602.5	16,760
06/02/2015	17,025	17,025	16,825	16,902.5
06/03/2015	16,902.5	16,930	16,810	16,897.5
06/04/2015	17,012.5	17,025	16,890	16,925
06/05/2015	16,725	16,912.5	16,712.5	16,912.5
06/08/2015	16,955	17,017.5	16,762.5	16,815
06/09/2015	16,720	16,737.5	16,525	16,552.5
06/10/2015	16,455	16,652.5	16,395	16,472.5
06/11/2015	16,500	16,722.5	16,477.5	16,710
06/12/2015	16,945	16,945	16,717.5	16,942.5
06/15/2015	16,737.5	16,935	16,675	16,907.5
06/16/2015	16,850	16,897.5	16,772.5	16,810
06/17/2015	16,990	16,992.5	16,740	16,757.5
06/18/2015	16,750	16,845	16,672.5	16,690
06/19/2015	16,815	17,050	16,782.5	17,050
06/22/2015	17,050	17,150	17,022.5	17,125
06/23/2015	17,220	17,235	16,930	17,040
06/24/2015	17,125	17,147.5	16,950	16,977.5
06/25/2015	16,977.5	17,135	16,900	17,082.5
06/26/2015	16,890	17,115	16,890	16,980
06/29/2015	16,610	16,747.5	16,467.5	16,512.5
06/30/2015	16,360	16,565	16,295	16,515
07/01/2015	16,387.5	16,702.5	16,300	16,650
07/02/2015	16,840	16,877.5	16,670	16,790
07/03/2015	16,700	16,730	16,545	16,677.5
07/06/2015	16,427.5	16,660	16,390	16,512.5
07/07/2015	16,735	16,795	16,517.5	16,582.5
07/08/2015	16,547.5	16,625	16,132.5	16,132.5
07/09/2015	15,652.5	16,065	15,552.5	16,002.5
07/10/2015	16,247.5	16,335	15,842.5	15,865
07/13/2015	16,125	16,412.5	16,095	16,395
07/14/2015	16,617.5	16,707.5	16,560	16,660
07/15/2015	16,775	17,022.5	16,770	17,007.5
07/16/2015	17,075	17,087.5	17,000	17,075
07/17/2015	17,100	17,210	17,005	17,192.5
07/21/2015	17,500	17,525	17,377.5	17,427.5
07/22/2015	17,092.5	17,142.5	16,925	16,925
07/23/2015	16,927.5	17,092.5	16,902.5	16,957.5
07/24/2015	16,900	17,047.5	16,845	16,995
07/27/2015	16,740	16,745	16,525	16,612.5
07/28/2015	16,450	16,450	15,900	16,125
07/29/2015	15,382.5	15,530	15,072.5	15,442.5
07/30/2015	15,635	15,745	15,355	15,372.5
07/31/2015	15,625	15,707.5	15,410	15,625
08/03/2015	15,250	15,437.5	14,995	15,005
08/04/2015	15,005	15,012.5	14,482.5	14,547.5
08/05/2015	14,550	15,110	14,550	15,022.5
08/06/2015	15,027.5	15,367.5	14,957.5	15,257.5
08/07/2015	15,350	15,520	15,050	15,515
08/10/2015	15,337.5	15,410	15,142.5	15,297.5
08/11/2015	15,745	15,817.5	15,270	15,440
08/12/2015	15,417.5	15,545	15,077.5	15,205
08/13/2015	15,050	15,262.5	15,005	15,257.5
08/14/2015	15,155	15,407.5	15,150	15,280
08/17/2015	15,310	15,422.5	15,227.5	15,342.5
08/18/2015	15,452.5	15,587.5	15,382.5	15,412.5
08/19/2015	15,600	15,622.5	15,050	15,107.5
08/20/2015	15,227.5	15,275	15,027.5	15,047.5
08/21/2015	14,622.5	14,812.5	14,550	14,670
08/24/2015	14,062.5	14,205	13,537.5	13,537.5
08/25/2015	13,157.5	14,067.5	12,937.5	13,152.5
08/26/2015	13,130	13,637.5	13,022.5	13,577.5
08/27/2015	14,070	14,197.5	13,765	13,825
08/28/2015	14,300	14,565	14,172.5	14,565
08/31/2015	14,225	14,305	13,877.5	14,097.5
09/01/2015	14,050	14,375	13,825	13,825
09/02/2015	13,550	13,875	13,527.5	13,630
09/03/2015	13,725	13,887.5	13,675	13,782.5
09/04/2015	13,705	13,775	12,950	12,992.5
09/07/2015	12,945	13,250	12,762.5	13,167.5
09/08/2015	13,175	13,305	12,850	12,860
09/09/2015	13,325	13,567.5	13,130	13,567.5
09/10/2015	13,205	13,345	13,065	13,312.5
09/11/2015	12,812.5	13,177.5	12,812.5	13,090
09/14/2015	13,197.5	13,297.5	12,980	12,982.5
09/15/2015	13,052.5	13,207.5	12,880	12,952.5
09/16/2015	13,200	13,302.5	13,000	13,292.5
09/17/2015	13,955	14,247.5	13,925	14,162.5
09/18/2015	14,037.5	14,150	13,907.5	13,927.5
09/24/2015	14,427.5	14,427.5	13,220	13,225
09/25/2015	13,000	13,205	12,695	13,182.5
09/28/2015	13,257.5	13,460	13,210	13,332.5
09/29/2015	13,000	13,052.5	12,675	12,737.5
09/30/2015	13,002.5	13,357.5	13,002.5	13,300
10/01/2015	13,650	13,950	13,450	13,860
10/02/2015	13,500	13,590	13,375	13,472.5
10/05/2015	13,775	13,962.5	13,705	13,927.5
10/06/2015	14,625	14,907.5	14,325	14,417.5
10/07/2015	14,417.5	14,950	14,357.5	14,810
10/08/2015	14,840	14,875	14,442.5	14,475
10/09/2015	14,692.5	14,750	14,517.5	14,720
10/13/2015	14,867.5	14,942.5	14,377.5	14,435
10/14/2015	14,210	14,380	14,015	14,125
10/15/2015	14,002.5	14,390	13,927.5	14,335
10/16/2015	14,497.5	14,560	14,262.5	14,347.5
10/19/2015	14,302.5	14,322.5	14,110	14,127.5
10/20/2015	14,212.5	14,250	14,122.5	14,210
10/21/2015	14,285	14,567.5	14,285	14,567.5
10/22/2015	14,342.5	14,585	14,125	14,257.5
10/23/2015	14,732.5	14,960	14,630	14,952.5
10/26/2015	15,125	15,167.5	14,962.5	14,962.5
10/27/2015	15,100	15,100	14,700	14,715
10/28/2015	15,025	15,340	14,975	15,297.5
10/29/2015	15,472.5	15,687.5	15,300	15,550
10/30/2015	15,625	16,035	15,565	15,895
11/02/2015	15,802.5	15,832.5	15,587.5	15,735
11/04/2015	15,987.5	16,097.5	15,895	15,932.5
11/05/2015	16,182.5	16,287.5	15,982.5	15,987.5
11/06/2015	16,075	16,337.5	16,047.5	16,327.5
11/09/2015	16,595	16,797.5	16,542.5	16,725
11/10/2015	16,380	16,665	16,357.5	16,627.5
11/11/2015	16,625	16,912.5	16,602.5	16,855
11/12/2015	16,775	17,040	16,760	16,925
11/13/2015	16,875	17,040	16,800	16,920
11/16/2015	16,550	16,792.5	16,527.5	16,715
11/17/2015	17,000	17,082.5	16,910	16,970
11/18/2015	17,047.5	17,072.5	16,695	16,740
11/19/2015	16,887.5	16,925	16,607.5	16,700
11/20/2015	16,417.5	16,777.5	16,417.5	16,770
11/24/2015	16,520	16,695	16,307.5	16,622.5
11/25/2015	16,377.5	16,570	16,375	16,525
11/26/2015	16,662.5	16,685	16,387.5	16,415
11/27/2015	16,392.5	16,485	16,262.5	16,325
11/30/2015	16,537.5	16,775	16,432.5	16,680
12/01/2015	16,715	16,937.5	16,650	16,925
12/02/2015	17,022.5	17,147.5	16,667.5	16,672.5
12/03/2015	16,745	16,782.5	16,500	16,577.5
12/04/2015	16,472.5	16,475	16,260	16,305
12/07/2015	16,302.5	16,532.5	16,302.5	16,352.5
12/08/2015	16,462.5	16,462.5	16,130	16,282.5
12/09/2015	16,270	16,400	16,127.5	16,242.5
12/10/2015	16,002.5	16,132.5	15,820	16,065
12/11/2015	16,160	16,407.5	16,087.5	16,327.5
12/14/2015	15,877.5	16,122.5	15,825	16,105
12/15/2015	16,017.5	16,117.5	15,707.5	15,730
12/16/2015	15,945	16,282.5	15,912.5	16,200
12/17/2015	16,625	16,752.5	16,480	16,550
12/18/2015	16,562.5	16,765	16,047.5	16,065
12/21/2015	15,900	16,337.5	15,900	16,195
12/22/2015	16,197.5	16,340	16,020	16,257.5
12/24/2015	16,617.5	16,627.5	16,272.5	16,322.5
12/25/2015	16,322.5	16,415	16,235	16,357.5
12/28/2015	16,437.5	16,570	16,255	16,347.5
12/29/2015	16,372.5	16,647.5	16,265	16,605
12/30/2015	16,855	16,962.5	16,677.5	16,770

Menu

Create your free account now!

6861.T: Keyence Corporation Historical Data

2015 Historical Chart

Average

Low

High