6861.T: Keyence Corporation Historical Data

2016 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 17,109.7551

CLOSE 17,117.5306

Low

LOW 12,625

High

HIGH 20,097.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	16,565	16,647.5	16,102.5	16,197.5
01/05/2016	16,197.5	16,327.5	15,775	15,960
01/06/2016	15,787.5	15,842.5	15,290	15,462.5
01/07/2016	15,307.5	15,532.5	14,772.5	14,812.5
01/08/2016	14,642.5	15,037.5	14,450	14,785
01/12/2016	14,450	14,572.5	14,117.5	14,117.5
01/13/2016	14,412.5	14,682.5	14,322.5	14,682.5
01/14/2016	14,325	14,372.5	14,027.5	14,327.5
01/15/2016	14,827.5	14,900	14,267.5	14,392.5
01/18/2016	14,000	14,335	13,902.5	14,225
01/19/2016	14,075	14,342.5	14,045	14,282.5
01/20/2016	14,200	14,400	13,792.5	13,845
01/21/2016	14,000	14,197.5	13,685	13,685
01/22/2016	13,975	14,320	13,810	14,272.5
01/25/2016	14,750	14,852.5	14,520	14,662.5
01/26/2016	14,200	14,282.5	14,000	14,002.5
01/27/2016	14,557.5	14,672.5	14,417.5	14,595
01/28/2016	14,452.5	14,572.5	14,340	14,340
01/29/2016	13,590	14,017.5	12,907.5	13,980
02/01/2016	14,700	14,750	14,377.5	14,645
02/02/2016	14,507.5	14,852.5	14,500	14,785
02/03/2016	14,545	14,765	14,225	14,305
02/04/2016	14,370	14,717.5	14,305	14,607.5
02/05/2016	14,505	14,572.5	14,212.5	14,385
02/08/2016	14,135	14,607.5	13,977.5	14,502.5
02/09/2016	13,820	14,070	13,200	13,227.5
02/10/2016	13,475	13,647.5	13,227.5	13,460
02/12/2016	12,960	13,072.5	12,625	12,890
02/15/2016	13,497.5	13,940	13,257.5	13,850
02/16/2016	13,750	14,337.5	13,712.5	14,202.5
02/17/2016	14,130	14,382.5	13,815	13,985
02/18/2016	14,382.5	14,612.5	14,262.5	14,545
02/19/2016	14,400	14,520	14,240	14,440
02/22/2016	14,297.5	14,790	14,262.5	14,645
02/23/2016	14,800	14,995	14,625	14,655
02/24/2016	14,312.5	14,462.5	14,160	14,440
02/25/2016	14,555	14,702.5	14,377.5	14,505
02/26/2016	14,697.5	14,932.5	14,680	14,792.5
02/29/2016	14,880	14,922.5	14,602.5	14,602.5
03/01/2016	14,502.5	14,660	14,212.5	14,417.5
03/02/2016	14,917.5	15,137.5	14,805	15,095
03/03/2016	15,155	15,450	14,977.5	15,082.5
03/04/2016	15,000	15,295	14,977.5	15,192.5
03/07/2016	15,027.5	15,095	14,935	14,990
03/08/2016	14,800	14,925	14,465	14,657.5
03/09/2016	14,287.5	14,497.5	14,275	14,425
03/10/2016	14,675	14,880	14,667.5	14,817.5
03/11/2016	14,675	14,792.5	14,482.5	14,707.5
03/14/2016	14,817.5	15,220	14,790	15,070
03/15/2016	15,102.5	15,252.5	14,965	15,062.5
03/16/2016	14,932.5	15,130	14,927.5	14,985
03/17/2016	15,037.5	15,292.5	14,875	14,967.5
03/18/2016	14,960	14,995	14,527.5	14,647.5
03/22/2016	14,720	15,115	14,687.5	15,057.5
03/23/2016	15,070	15,142.5	14,932.5	15,025
03/24/2016	14,937.5	15,092.5	14,875	14,950
03/25/2016	14,877.5	15,135	14,865	15,125
03/28/2016	15,182.5	15,412.5	15,155	15,412.5
03/29/2016	15,350	15,650	15,335	15,595
03/30/2016	15,547.5	15,747.5	15,445	15,447.5
03/31/2016	15,620	15,645	15,312.5	15,347.5
04/01/2016	15,407.5	15,407.5	14,762.5	14,932.5
04/04/2016	14,907.5	15,192.5	14,775	15,097.5
04/05/2016	14,775	14,975	14,685	14,715
04/06/2016	14,715	14,970	14,715	14,907.5
04/07/2016	14,825	15,085	14,825	14,997.5
04/08/2016	14,730	14,957.5	14,442.5	14,852.5
04/11/2016	14,630	14,680	14,442.5	14,605
04/12/2016	14,512.5	14,787.5	14,395	14,747.5
04/13/2016	14,750	15,510	14,720	15,450
04/14/2016	15,825	16,005	15,717.5	16,005
04/15/2016	15,677.5	16,010	15,567.5	15,645
04/18/2016	15,020	15,375	15,007.5	15,250
04/19/2016	15,750	15,945	15,627.5	15,945
04/20/2016	16,237.5	16,360	16,155	16,330
04/21/2016	16,525	16,712.5	16,442.5	16,705
04/22/2016	16,387.5	16,780	16,387.5	16,780
04/25/2016	16,727.5	16,775	16,500	16,640
04/26/2016	16,527.5	16,795	16,517.5	16,795
04/27/2016	16,620	16,720	16,300	16,420
04/28/2016	17,112.5	17,352.5	16,657.5	16,790
05/02/2016	16,200	16,370	16,127.5	16,367.5
05/06/2016	16,117.5	16,347.5	16,115	16,275
05/09/2016	16,275	16,495	16,205	16,310
05/10/2016	16,367.5	16,537.5	16,262.5	16,537.5
05/11/2016	16,830	16,962.5	16,755	16,782.5
05/12/2016	16,652.5	16,735	16,380	16,700
05/13/2016	16,702.5	16,825	16,625	16,725
05/16/2016	16,780	17,050	16,775	16,875
05/17/2016	17,042.5	17,185	16,962.5	17,172.5
05/18/2016	17,250	17,310	17,017.5	17,075
05/19/2016	17,250	17,300	17,027.5	17,097.5
05/20/2016	16,872.5	17,222.5	16,837.5	17,190
05/23/2016	17,012.5	17,105	16,800	16,980
05/24/2016	16,872.5	16,982.5	16,730	16,862.5
05/25/2016	17,245	17,257.5	16,935	16,982.5
05/26/2016	17,100	17,150	16,852.5	16,857.5
05/27/2016	17,057.5	17,310	16,905	17,310
05/30/2016	17,420	17,472.5	17,240	17,332.5
05/31/2016	17,267.5	17,600	17,267.5	17,600
06/01/2016	17,502.5	17,720	17,490	17,572.5
06/02/2016	17,480	17,637.5	17,202.5	17,310
06/03/2016	17,312.5	17,410	17,150	17,255
06/06/2016	17,075	17,125	16,925	17,125
06/07/2016	17,125	17,160	16,912.5	17,045
06/08/2016	17,130	17,152.5	16,742.5	16,930
06/09/2016	16,887.5	17,085	16,807.5	17,000
06/10/2016	17,100	17,140	16,990	17,140
06/13/2016	16,845	17,170	16,840	16,995
06/14/2016	16,945	17,145	16,875	16,955
06/15/2016	16,932.5	17,235	16,902.5	17,062.5
06/16/2016	17,035	17,052.5	16,575	16,597.5
06/17/2016	17,000	17,112.5	16,860	16,860
06/20/2016	17,147.5	17,250	17,102.5	17,127.5
06/21/2016	17,090	17,287.5	17,032.5	17,267.5
06/22/2016	17,232.5	17,280	17,077.5	17,222.5
06/23/2016	17,205	17,230	17,020	17,227.5
06/24/2016	17,097.5	17,277.5	15,777.5	16,035
06/27/2016	16,250	16,927.5	16,142.5	16,900
06/28/2016	16,700	17,087.5	16,675	16,897.5
06/29/2016	17,287.5	17,400	17,000	17,355
06/30/2016	17,505	17,577.5	17,285	17,285
07/01/2016	17,450	17,570	17,345	17,497.5
07/04/2016	17,550	17,695	17,415	17,667.5
07/05/2016	17,750	17,962.5	17,712.5	17,950
07/06/2016	17,625	17,870	17,480	17,842.5
07/07/2016	17,827.5	17,997.5	17,752.5	17,812.5
07/08/2016	17,832.5	17,925	17,647.5	17,677.5
07/11/2016	17,857.5	18,282.5	17,842.5	18,177.5
07/12/2016	18,200	18,675	18,145	18,462.5
07/13/2016	18,700	18,940	18,392.5	18,425
07/14/2016	18,250	18,290	17,802.5	17,960
07/15/2016	17,855	18,017.5	17,400	17,525
07/19/2016	17,245	17,687.5	17,195	17,635
07/20/2016	17,602.5	18,045	17,505	17,965
07/21/2016	18,230	18,230	17,735	17,850
07/22/2016	17,540	17,982.5	17,540	17,842.5
07/25/2016	18,205	18,440	18,070	18,195
07/26/2016	18,067.5	18,215	17,960	18,200
07/27/2016	18,250	18,625	18,225	18,535
07/28/2016	18,502.5	18,687.5	18,340	18,347.5
07/29/2016	18,425	18,437.5	17,985	18,230
08/01/2016	17,650	18,287.5	17,550	18,197.5
08/02/2016	18,650	18,955	18,542.5	18,840
08/03/2016	18,477.5	18,667.5	18,250	18,250
08/04/2016	18,577.5	18,650	18,342.5	18,602.5
08/05/2016	18,637.5	18,775	18,275	18,305
08/08/2016	18,662.5	18,682.5	18,452.5	18,535
08/09/2016	18,332.5	18,522.5	18,107.5	18,465
08/10/2016	18,415	18,522.5	18,332.5	18,507.5
08/12/2016	18,662.5	18,662.5	18,505	18,575
08/15/2016	18,415	18,695	18,415	18,605
08/16/2016	18,510	18,572.5	18,312.5	18,345
08/17/2016	18,495	18,605	18,297.5	18,505
08/18/2016	18,300	18,385	17,915	17,915
08/19/2016	18,002.5	18,002.5	17,830	17,967.5
08/22/2016	17,982.5	17,982.5	17,537.5	17,775
08/23/2016	17,680	18,072.5	17,670	17,950
08/24/2016	18,285	18,310	17,975	17,997.5
08/25/2016	18,242.5	18,242.5	17,957.5	17,965
08/26/2016	17,875	17,902.5	17,645	17,767.5
08/29/2016	18,135	18,162.5	17,957.5	17,970
08/30/2016	17,975	18,020	17,862.5	17,920
08/31/2016	18,050	18,177.5	17,887.5	18,132.5
09/01/2016	18,132.5	18,190	18,005	18,100
09/02/2016	17,927.5	18,040	17,777.5	17,830
09/05/2016	18,022.5	18,060	17,740	17,765
09/06/2016	17,757.5	17,932.5	17,757.5	17,915
09/07/2016	17,970	18,347.5	17,890	18,307.5
09/08/2016	18,242.5	18,265	17,977.5	18,122.5
09/09/2016	18,257.5	18,270	18,107.5	18,127.5
09/12/2016	17,947.5	17,947.5	17,730	17,832.5
09/13/2016	17,875	17,900	17,687.5	17,860
09/14/2016	17,822.5	17,897.5	17,715	17,875
09/15/2016	18,052.5	18,095	17,807.5	17,852.5
09/16/2016	17,855	18,030	17,835	18,000
09/20/2016	18,247.5	18,525	18,007.5	18,365
09/21/2016	18,217.5	18,357.5	17,952.5	18,320
09/23/2016	18,250	18,260	18,032.5	18,252.5
09/26/2016	18,165	18,330	18,085	18,245
09/27/2016	18,055	18,432.5	18,017.5	18,432.5
09/28/2016	18,375	18,482.5	18,342.5	18,437.5
09/29/2016	18,482.5	18,500	18,345	18,402.5
09/30/2016	18,250	18,472.5	18,127.5	18,365
10/03/2016	18,507.5	18,750	18,450	18,750
10/04/2016	18,752.5	18,937.5	18,665	18,800
10/05/2016	18,872.5	19,025	18,810	18,945
10/06/2016	19,110	19,215	19,040	19,072.5
10/07/2016	19,127.5	19,222.5	19,052.5	19,200
10/11/2016	19,225	19,265	19,115	19,135
10/12/2016	19,062.5	19,270	18,960	19,047.5
10/13/2016	19,140	19,252.5	19,052.5	19,250
10/14/2016	19,247.5	19,252.5	19,087.5	19,097.5
10/17/2016	19,097.5	19,432.5	19,070	19,427.5
10/18/2016	19,472.5	19,472.5	19,345	19,350
10/19/2016	19,392.5	19,450	19,280	19,302.5
10/20/2016	19,302.5	19,422.5	19,195	19,232.5
10/21/2016	19,342.5	19,437.5	19,205	19,210
10/24/2016	19,210	19,280	19,090	19,152.5
10/25/2016	19,085	19,397.5	19,077.5	19,345
10/26/2016	19,220	19,350	19,215	19,307.5
10/27/2016	19,202.5	19,227.5	18,997.5	19,072.5
10/28/2016	19,125	19,200	18,950	19,200
10/31/2016	19,375	19,395	19,250	19,265
11/01/2016	19,425	19,425	18,957.5	19,065
11/02/2016	18,890	18,920	18,762.5	18,790
11/04/2016	18,377.5	18,567.5	18,155	18,530
11/07/2016	18,750	18,750	18,475	18,607.5
11/08/2016	18,750	18,750	18,407.5	18,535
11/09/2016	18,822.5	18,915	18,065	18,190
11/10/2016	18,777.5	19,167.5	18,752.5	19,117.5
11/11/2016	19,250	19,265	18,900	19,015
11/14/2016	18,977.5	19,097.5	18,877.5	19,020
11/15/2016	18,975	18,975	18,662.5	18,797.5
11/16/2016	18,970	18,972.5	18,800	18,932.5
11/17/2016	18,800	19,155	18,770	19,155
11/18/2016	19,200	19,230	19,120	19,130
11/21/2016	19,225	19,350	19,140	19,295
11/22/2016	19,375	19,435	19,252.5	19,252.5
11/24/2016	19,627.5	19,747.5	19,555	19,620
11/25/2016	19,725	19,800	19,587.5	19,700
11/28/2016	19,572.5	19,692.5	19,452.5	19,662.5
11/29/2016	19,575	19,785	19,550	19,720
11/30/2016	19,875	19,925	19,420	19,557.5
12/01/2016	19,712.5	19,785	19,502.5	19,572.5
12/02/2016	19,315	19,315	18,920	19,007.5
12/05/2016	18,875	19,067.5	18,800	18,950
12/06/2016	18,745	18,815	18,300	18,305
12/07/2016	18,532.5	18,560	18,227.5	18,307.5
12/08/2016	18,422.5	18,422.5	17,900	18,000
12/09/2016	17,925	18,090	17,925	18,062.5
12/12/2016	18,362.5	18,410	18,075	18,280
12/13/2016	18,447.5	19,112.5	18,405	19,090
12/14/2016	19,200	19,402.5	18,907.5	18,930
12/15/2016	18,880	19,355	18,875	19,295
12/16/2016	19,250	19,400	19,187.5	19,325
12/19/2016	19,325	19,852.5	19,325	19,832.5
12/20/2016	19,825	20,097.5	19,675	20,055
12/21/2016	20,042.5	20,050	19,672.5	19,675
12/22/2016	19,325	19,837.5	19,307.5	19,742.5
12/26/2016	19,750	19,862.5	19,697.5	19,782.5
12/27/2016	19,750	19,850	19,632.5	19,695
12/28/2016	19,795	19,937.5	19,655	19,930
12/29/2016	19,900	19,900	19,702.5	19,772.5
12/30/2016	19,725	20,057.5	19,635	20,050

Menu

Create your free account now!

6861.T: Keyence Corporation Historical Data

2016 Historical Chart

Average

Low

High