6861.T: Keyence Corporation Historical Data

2017 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 26,135.668

CLOSE 26,150.9312

Low

LOW 20,082.5

High

HIGH 34,955

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2017	20,250	20,445	20,082.5	20,250
01/05/2017	20,345	20,725	20,250	20,722.5
01/06/2017	20,720	20,897.5	20,705	20,850
01/10/2017	21,057.5	21,075	20,627.5	20,710
01/11/2017	20,725	20,802.5	20,632.5	20,792.5
01/12/2017	20,750	20,812.5	20,575	20,665
01/13/2017	20,720	20,950	20,652.5	20,947.5
01/16/2017	20,975	21,157.5	20,900	20,902.5
01/17/2017	20,902.5	20,902.5	20,635	20,650
01/18/2017	20,830	20,830	20,250	20,460
01/19/2017	20,770	20,775	20,505	20,595
01/20/2017	20,655	20,810	20,525	20,600
01/23/2017	20,600	21,105	20,560	21,005
01/24/2017	21,010	21,575	21,010	21,530
01/25/2017	22,000	22,075	21,590	21,905
01/26/2017	22,000	22,250	21,870	21,900
01/27/2017	22,095	22,185	21,875	21,925
01/30/2017	21,885	22,090	21,860	22,010
01/31/2017	21,750	22,160	21,675	21,935
02/01/2017	21,900	22,035	21,860	21,930
02/02/2017	22,165	22,420	21,765	21,820
02/03/2017	22,000	22,230	21,930	22,070
02/06/2017	22,250	22,270	21,785	22,005
02/07/2017	21,785	21,995	21,720	21,940
02/08/2017	21,800	21,880	21,570	21,880
02/09/2017	21,880	21,940	21,770	21,860
02/10/2017	22,000	22,295	21,950	22,285
02/13/2017	22,425	22,440	22,080	22,130
02/14/2017	22,130	22,130	21,725	21,800
02/15/2017	22,005	22,215	21,875	22,170
02/16/2017	22,200	22,225	21,990	22,085
02/17/2017	21,985	22,225	21,945	22,175
02/20/2017	22,125	22,225	22,065	22,125
02/21/2017	22,075	22,205	21,930	22,170
02/22/2017	22,055	22,080	21,715	21,825
02/23/2017	21,360	21,730	21,315	21,645
02/24/2017	21,645	21,985	21,595	21,825
02/27/2017	21,550	21,870	21,550	21,815
02/28/2017	21,945	21,965	21,640	21,730
03/01/2017	21,880	22,050	21,755	22,000
03/02/2017	22,250	22,335	22,125	22,320
03/03/2017	22,310	22,310	22,065	22,220
03/06/2017	22,160	22,260	22,125	22,250
03/07/2017	22,235	22,270	22,055	22,190
03/08/2017	21,975	22,060	21,915	22,055
03/09/2017	22,105	22,175	22,000	22,150
03/10/2017	22,300	22,560	22,150	22,545
03/13/2017	22,500	22,825	22,460	22,775
03/14/2017	22,740	22,800	22,590	22,675
03/15/2017	22,600	22,665	22,340	22,530
03/16/2017	22,490	22,635	22,440	22,600
03/17/2017	22,320	22,615	22,320	22,485
03/21/2017	22,690	22,720	22,540	22,595
03/22/2017	21,950	22,495	21,880	22,365
03/23/2017	22,350	22,365	21,920	22,165
03/24/2017	22,015	22,385	22,015	22,240
03/27/2017	21,930	22,155	21,930	21,975
03/28/2017	22,250	22,445	22,190	22,440
03/29/2017	22,450	22,615	22,450	22,515
03/30/2017	22,515	22,555	22,250	22,265
03/31/2017	22,405	22,630	22,290	22,290
04/03/2017	22,500	22,600	22,305	22,315
04/04/2017	22,220	22,535	22,185	22,320
04/05/2017	22,370	22,530	22,260	22,490
04/06/2017	22,400	22,495	21,960	22,035
04/07/2017	22,290	22,290	21,975	22,070
04/10/2017	22,275	22,275	22,065	22,190
04/11/2017	22,045	22,145	21,940	21,955
04/12/2017	21,780	21,875	21,705	21,845
04/13/2017	21,600	21,640	21,405	21,580
04/14/2017	21,505	21,740	21,440	21,525
04/17/2017	21,465	21,775	21,440	21,755
04/18/2017	21,895	21,895	21,630	21,720
04/19/2017	21,850	22,140	21,815	21,840
04/20/2017	22,120	22,120	21,805	21,850
04/21/2017	21,935	21,970	21,635	21,810
04/24/2017	22,045	22,175	22,010	22,110
04/25/2017	21,760	22,035	21,650	21,955
04/26/2017	22,070	22,130	21,955	22,125
04/27/2017	22,040	22,245	22,010	22,230
04/28/2017	22,310	22,455	22,185	22,400
05/01/2017	22,590	22,845	22,470	22,820
05/02/2017	22,820	22,970	22,720	22,870
05/08/2017	23,325	23,820	23,325	23,795
05/09/2017	23,875	23,875	23,680	23,735
05/10/2017	23,815	24,175	23,785	24,160
05/11/2017	24,365	24,525	24,150	24,170
05/12/2017	23,975	24,080	23,830	24,045
05/15/2017	24,090	24,355	23,985	24,355
05/16/2017	24,555	24,555	24,350	24,400
05/17/2017	24,325	24,495	24,260	24,405
05/18/2017	24,100	24,275	24,065	24,245
05/19/2017	24,270	24,270	23,960	24,000
05/22/2017	24,240	24,275	24,040	24,250
05/23/2017	24,275	24,475	24,250	24,295
05/24/2017	24,440	24,470	24,240	24,295
05/25/2017	24,430	24,570	24,295	24,355
05/26/2017	24,310	24,400	24,205	24,325
05/29/2017	24,350	24,550	24,250	24,460
05/30/2017	24,500	24,750	24,445	24,695
05/31/2017	24,750	25,170	24,750	25,155
06/01/2017	25,155	25,375	25,010	25,280
06/02/2017	25,450	25,450	25,135	25,280
06/05/2017	25,355	26,065	25,325	25,895
06/06/2017	25,830	25,865	25,390	25,410
06/07/2017	25,285	25,515	25,220	25,300
06/08/2017	25,650	25,650	25,155	25,185
06/09/2017	25,020	25,210	24,795	25,095
06/12/2017	24,715	24,810	24,105	24,530
06/13/2017	23,940	24,390	23,940	24,260
06/14/2017	24,455	24,590	24,325	24,375
06/15/2017	24,675	24,755	24,430	24,570
06/16/2017	24,630	24,660	24,420	24,480
06/19/2017	24,550	24,835	24,475	24,835
06/20/2017	25,250	25,275	25,040	25,155
06/21/2017	25,215	25,445	25,215	25,280
06/22/2017	25,100	25,245	25,075	25,150
06/23/2017	25,195	25,370	25,160	25,365
06/26/2017	25,380	25,540	25,365	25,455
06/27/2017	25,540	25,595	25,270	25,335
06/28/2017	25,170	25,170	24,945	24,990
06/29/2017	25,170	25,270	25,095	25,170
06/30/2017	24,845	24,845	24,555	24,670
07/03/2017	24,475	24,665	24,355	24,570
07/04/2017	24,730	24,765	24,205	24,255
07/05/2017	24,120	24,425	23,985	24,410
07/06/2017	24,600	24,785	24,370	24,580
07/07/2017	24,480	24,665	24,465	24,535
07/10/2017	24,765	24,765	24,430	24,510
07/11/2017	24,600	25,005	24,505	24,960
07/12/2017	24,870	24,955	24,765	24,865
07/13/2017	25,050	25,080	24,945	25,070
07/14/2017	25,065	25,105	24,880	24,970
07/18/2017	25,040	25,195	24,900	25,050
07/19/2017	25,050	25,195	24,940	25,140
07/20/2017	25,250	25,605	25,230	25,555
07/21/2017	25,700	25,910	25,700	25,850
07/24/2017	25,655	25,810	25,480	25,680
07/25/2017	25,685	25,930	25,670	25,730
07/26/2017	25,800	25,800	25,240	25,265
07/27/2017	25,380	25,905	25,330	25,750
07/28/2017	26,100	26,225	25,305	25,670
07/31/2017	25,730	25,765	25,430	25,510
08/01/2017	25,460	25,665	25,410	25,510
08/02/2017	25,860	26,590	25,680	26,530
08/03/2017	26,475	26,485	26,030	26,060
08/04/2017	25,810	26,075	25,780	25,975
08/07/2017	26,010	26,085	25,805	26,020
08/08/2017	25,995	26,065	25,860	25,990
08/09/2017	25,850	25,950	25,530	25,685
08/10/2017	25,850	26,110	25,820	26,000
08/14/2017	25,790	25,965	25,570	25,690
08/15/2017	26,000	26,390	25,965	26,275
08/16/2017	26,425	26,440	26,160	26,330
08/17/2017	26,375	26,675	26,320	26,595
08/18/2017	26,385	26,710	26,345	26,545
08/21/2017	26,670	26,690	26,510	26,635
08/22/2017	26,880	27,365	26,850	27,295
08/23/2017	27,750	28,680	27,750	28,525
08/24/2017	28,500	28,675	28,240	28,425
08/25/2017	28,280	28,340	28,005	28,010
08/28/2017	28,005	28,255	28,005	28,195
08/29/2017	28,000	28,295	27,985	28,255
08/30/2017	28,500	28,695	28,390	28,685
08/31/2017	28,940	29,170	28,585	28,630
09/01/2017	28,800	28,900	28,570	28,695
09/04/2017	28,695	28,695	28,175	28,365
09/05/2017	28,400	28,415	28,075	28,155
09/06/2017	27,550	28,305	27,525	28,245
09/07/2017	28,365	28,770	28,360	28,570
09/08/2017	28,405	28,820	28,405	28,710
09/11/2017	29,290	29,520	29,020	29,400
09/12/2017	29,700	29,810	29,500	29,690
09/13/2017	29,965	29,965	29,700	29,890
09/14/2017	29,915	30,115	29,560	29,650
09/15/2017	29,375	29,770	29,270	29,765
09/19/2017	29,965	30,040	29,665	30,000
09/20/2017	30,165	30,535	29,995	30,115
09/21/2017	30,340	30,340	29,630	29,650
09/22/2017	29,650	29,735	29,260	29,295
09/25/2017	29,565	29,905	29,380	29,875
09/26/2017	29,975	29,975	29,665	29,730
09/27/2017	29,900	29,900	29,400	29,410
09/28/2017	29,470	29,660	29,420	29,565
09/29/2017	29,795	29,935	29,735	29,875
10/02/2017	29,955	30,045	29,850	29,940
10/03/2017	30,315	30,630	30,165	30,630
10/04/2017	30,630	30,700	30,000	30,120
10/05/2017	30,315	30,315	29,925	29,945
10/06/2017	30,200	30,265	29,600	29,695
10/10/2017	29,655	30,605	29,405	30,605
10/11/2017	30,435	30,580	30,100	30,175
10/12/2017	30,285	30,300	29,980	30,000
10/13/2017	30,140	30,145	29,830	30,025
10/16/2017	30,250	30,260	29,960	30,060
10/17/2017	30,295	30,295	29,985	30,090
10/18/2017	30,140	30,180	29,970	30,070
10/19/2017	30,145	30,245	30,065	30,220
10/20/2017	30,160	30,380	30,065	30,355
10/23/2017	30,550	30,575	30,310	30,465
10/24/2017	30,620	30,950	30,535	30,935
10/25/2017	30,930	30,930	30,545	30,720
10/26/2017	30,495	31,180	30,455	30,935
10/27/2017	30,970	31,270	30,725	31,270
10/30/2017	31,620	31,625	31,200	31,415
10/31/2017	31,635	31,735	31,045	31,415
11/01/2017	31,560	31,620	31,225	31,480
11/02/2017	31,590	31,590	31,185	31,490
11/06/2017	31,645	32,105	31,515	32,000
11/07/2017	32,300	33,290	32,225	33,285
11/08/2017	34,000	34,000	33,055	33,720
11/09/2017	33,790	34,955	33,290	34,115
11/10/2017	33,570	34,080	33,465	33,910
11/13/2017	33,875	33,925	33,535	33,635
11/14/2017	33,825	33,825	33,335	33,370
11/15/2017	33,255	33,470	32,950	32,950
11/16/2017	32,750	33,560	32,640	33,495
11/17/2017	33,795	33,850	33,340	33,530
11/20/2017	33,265	33,485	33,155	33,405
11/21/2017	33,715	34,215	33,595	33,985
11/22/2017	34,250	34,270	33,890	33,890
11/24/2017	33,635	34,385	33,575	34,270
11/27/2017	34,350	34,435	34,060	34,215
11/28/2017	33,785	34,065	33,410	33,855
11/29/2017	34,050	34,100	33,350	33,480
11/30/2017	32,500	32,540	31,710	32,455
12/01/2017	32,465	32,585	31,810	31,920
12/04/2017	31,815	31,970	31,195	31,245
12/05/2017	30,605	31,495	30,465	31,100
12/06/2017	30,905	31,440	30,520	30,775
12/07/2017	31,200	31,520	31,040	31,415
12/08/2017	31,050	32,075	31,050	32,060
12/11/2017	32,070	32,080	31,260	31,755
12/12/2017	31,680	31,845	31,505	31,670
12/13/2017	31,740	31,805	31,425	31,495
12/14/2017	31,250	31,785	31,225	31,625
12/15/2017	31,575	31,865	31,110	31,660
12/18/2017	31,865	32,330	31,760	32,330
12/19/2017	32,380	32,500	32,075	32,080
12/20/2017	32,045	32,210	31,900	32,115
12/21/2017	32,070	32,200	31,730	31,965
12/22/2017	32,045	32,200	31,940	32,045
12/25/2017	32,170	32,625	32,015	32,625
12/26/2017	32,320	32,490	32,125	32,400
12/27/2017	32,360	32,365	32,030	32,120
12/28/2017	32,050	32,175	31,930	31,965
12/29/2017	32,175	32,265	31,530	31,560

Menu

Create your free account now!

6861.T: Keyence Corporation Historical Data

2017 Historical Chart

Average

Low

High