6861.T: Keyence Corporation Historical Data

2018 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 31,430.7755

CLOSE 31,370.3878

Low

LOW 25,390

High

HIGH 36,200

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	32,400	32,645	32,175	32,645
01/05/2018	33,010	33,045	32,710	33,010
01/09/2018	33,160	33,165	32,700	32,930
01/10/2018	32,700	33,005	32,555	32,995
01/11/2018	33,000	33,105	32,875	32,980
01/12/2018	32,940	33,125	32,725	33,025
01/15/2018	33,475	33,630	33,350	33,510
01/16/2018	33,525	34,925	33,330	34,870
01/17/2018	34,855	35,640	34,635	35,530
01/18/2018	35,995	36,160	35,365	35,505
01/19/2018	35,650	35,945	35,605	35,810
01/22/2018	35,660	35,765	35,455	35,755
01/23/2018	35,880	36,160	35,785	36,160
01/24/2018	35,750	36,200	35,710	35,905
01/25/2018	35,250	35,420	34,915	34,945
01/26/2018	34,760	35,020	34,560	34,560
01/29/2018	34,060	34,390	33,160	34,165
01/30/2018	33,980	34,145	33,440	33,510
01/31/2018	33,385	33,745	33,095	33,215
02/01/2018	33,445	34,370	33,425	34,335
02/02/2018	34,325	34,420	33,400	33,690
02/05/2018	33,190	33,600	32,635	32,750
02/06/2018	31,000	31,700	30,200	31,240
02/07/2018	32,800	32,920	32,030	32,040
02/08/2018	32,175	32,935	32,105	32,725
02/09/2018	31,615	31,985	31,400	31,840
02/13/2018	32,500	32,705	31,615	31,730
02/14/2018	32,000	32,310	31,110	31,450
02/15/2018	31,805	32,100	31,595	31,735
02/16/2018	32,110	32,145	31,185	31,215
02/19/2018	31,595	31,995	31,400	31,990
02/20/2018	31,945	31,945	31,295	31,440
02/21/2018	31,700	32,040	31,375	31,950
02/22/2018	32,000	32,150	31,625	31,940
02/23/2018	32,095	32,600	32,055	32,495
02/26/2018	32,880	32,920	32,490	32,785
02/27/2018	33,095	33,645	33,045	33,445
02/28/2018	33,250	33,335	32,630	32,635
03/01/2018	32,135	32,285	31,815	31,935
03/02/2018	31,300	31,450	31,130	31,175
03/05/2018	31,160	31,435	30,930	31,105
03/06/2018	31,800	31,975	31,590	31,635
03/07/2018	31,405	31,685	30,955	31,040
03/08/2018	31,540	31,790	31,285	31,530
03/09/2018	32,400	32,905	32,110	32,375
03/12/2018	32,970	32,970	31,950	32,445
03/13/2018	32,500	32,845	32,375	32,845
03/14/2018	32,745	33,240	32,695	33,205
03/15/2018	33,050	33,680	33,050	33,680
03/16/2018	33,685	33,830	33,405	33,700
03/19/2018	33,695	33,935	33,160	33,330
03/20/2018	32,900	32,965	32,005	32,245
03/22/2018	32,020	32,715	32,000	32,580
03/23/2018	31,770	31,975	31,435	31,485
03/26/2018	31,050	31,760	30,955	31,760
03/27/2018	32,075	32,540	31,975	32,540
03/28/2018	32,040	32,475	31,720	32,450
03/29/2018	32,745	32,825	32,305	32,750
03/30/2018	33,095	33,125	32,830	33,020
04/02/2018	32,940	33,135	32,730	32,750
04/03/2018	32,480	32,900	32,280	32,720
04/04/2018	32,805	32,870	31,060	31,260
04/05/2018	31,430	31,490	30,820	31,250
04/06/2018	31,085	31,500	30,680	30,700
04/09/2018	30,710	30,885	30,255	30,370
04/10/2018	30,855	31,095	30,385	30,750
04/11/2018	31,300	31,470	30,950	31,300
04/12/2018	31,300	31,580	30,995	31,040
04/13/2018	31,280	31,490	31,170	31,215
04/16/2018	31,500	31,500	31,185	31,320
04/17/2018	31,395	31,595	31,330	31,395
04/18/2018	31,600	32,335	31,405	32,290
04/19/2018	32,280	32,370	31,600	31,700
04/20/2018	31,525	31,910	31,090	31,745
04/23/2018	31,745	31,890	31,455	31,860
04/24/2018	32,250	32,500	32,065	32,500
04/25/2018	32,100	32,400	32,070	32,295
04/26/2018	32,500	32,815	32,355	32,750
04/27/2018	32,665	33,490	32,470	33,485
05/01/2018	33,485	33,825	33,015	33,740
05/02/2018	33,650	34,080	33,570	34,065
05/07/2018	33,995	34,190	33,430	33,505
05/08/2018	33,585	33,775	33,290	33,505
05/09/2018	33,300	33,500	33,020	33,265
05/10/2018	33,650	33,850	33,465	33,845
05/11/2018	33,945	34,360	33,825	34,200
05/14/2018	34,305	34,495	34,220	34,445
05/15/2018	34,500	34,520	34,120	34,205
05/16/2018	34,100	34,395	34,030	34,130
05/17/2018	34,410	34,410	34,105	34,105
05/18/2018	34,250	34,295	34,150	34,210
05/21/2018	34,210	34,405	34,200	34,210
05/22/2018	34,090	34,295	33,920	34,270
05/23/2018	34,345	34,445	33,955	34,195
05/24/2018	33,960	34,110	33,595	33,645
05/25/2018	33,435	33,580	33,100	33,250
05/28/2018	33,325	33,685	33,320	33,380
05/29/2018	33,280	33,725	33,055	33,195
05/30/2018	32,990	32,990	32,605	32,840
05/31/2018	33,000	33,565	32,825	33,415
06/01/2018	33,685	34,060	33,475	33,915
06/04/2018	34,250	34,250	33,550	33,650
06/05/2018	33,700	34,050	33,500	33,615
06/06/2018	33,645	33,650	32,980	33,005
06/07/2018	33,320	33,420	33,025	33,405
06/08/2018	33,315	33,650	33,280	33,385
06/11/2018	33,640	33,900	33,360	33,575
06/12/2018	34,000	34,045	33,510	33,875
06/13/2018	33,985	33,985	33,595	33,710
06/14/2018	33,620	33,750	32,825	32,825
06/15/2018	33,295	33,820	33,130	33,780
06/18/2018	33,950	33,985	33,150	33,420
06/19/2018	33,500	33,885	32,885	32,920
06/20/2018	32,920	33,140	32,060	32,755
06/21/2018	32,955	33,345	32,760	33,040
06/22/2018	32,800	33,290	32,565	33,280
06/25/2018	33,280	33,300	32,125	32,230
06/26/2018	31,900	32,060	31,435	31,745
06/27/2018	31,915	32,320	31,750	32,030
06/28/2018	31,705	31,790	31,250	31,610
06/29/2018	31,850	31,850	31,025	31,280
07/02/2018	31,500	31,585	30,530	30,535
07/03/2018	31,025	31,295	30,570	30,830
07/04/2018	30,335	30,490	29,505	29,600
07/05/2018	28,735	29,545	28,450	28,510
07/06/2018	28,865	29,690	28,810	29,580
07/09/2018	29,580	29,785	29,250	29,615
07/10/2018	30,150	30,695	29,900	30,495
07/11/2018	30,055	30,350	29,605	29,840
07/12/2018	29,605	29,955	29,355	29,840
07/13/2018	30,590	30,850	30,125	30,520
07/17/2018	30,740	30,740	29,775	29,835
07/18/2018	29,995	30,045	29,400	29,630
07/19/2018	29,575	29,675	29,190	29,235
07/20/2018	29,265	29,815	29,200	29,570
07/23/2018	29,270	29,420	28,845	28,935
07/24/2018	29,255	29,900	29,005	29,635
07/25/2018	29,680	30,060	29,440	29,695
07/26/2018	29,950	29,960	29,585	29,620
07/27/2018	29,755	30,120	29,575	29,915
07/30/2018	29,915	30,040	29,420	29,485
07/31/2018	29,260	29,565	28,825	29,455
08/01/2018	29,825	30,050	29,360	30,050
08/02/2018	30,750	31,500	29,900	30,040
08/03/2018	30,330	30,360	29,540	29,810
08/06/2018	29,945	30,025	29,350	29,375
08/07/2018	29,785	30,220	29,500	30,165
08/08/2018	30,585	31,480	30,570	31,480
08/09/2018	31,575	32,035	31,350	31,860
08/10/2018	31,760	31,990	31,510	31,535
08/13/2018	30,900	31,020	29,950	29,965
08/14/2018	30,210	30,500	29,970	30,485
08/15/2018	30,820	30,825	29,625	30,000
08/16/2018	29,265	30,240	29,080	29,875
08/17/2018	30,210	30,240	29,790	29,915
08/20/2018	29,590	30,040	29,445	29,965
08/21/2018	30,025	30,250	29,825	29,885
08/22/2018	30,175	30,175	29,710	30,045
08/23/2018	30,295	30,360	30,025	30,120
08/24/2018	30,320	30,320	29,915	30,120
08/27/2018	30,425	31,095	30,255	31,075
08/28/2018	31,695	31,720	31,270	31,465
08/29/2018	31,305	31,395	30,730	31,005
08/30/2018	31,500	31,645	31,230	31,235
08/31/2018	31,100	31,515	31,095	31,445
09/03/2018	31,300	31,435	30,705	30,800
09/04/2018	30,935	31,095	30,695	30,800
09/05/2018	30,620	30,825	30,170	30,355
09/06/2018	30,190	30,365	29,960	30,270
09/07/2018	30,050	30,185	29,485	29,725
09/10/2018	29,815	30,290	29,715	29,995
09/11/2018	29,995	30,215	29,815	30,000
09/12/2018	30,500	30,510	29,305	29,460
09/13/2018	29,250	29,800	29,000	29,490
09/14/2018	29,950	31,005	29,790	31,005
09/18/2018	30,930	31,120	30,505	30,985
09/19/2018	31,450	31,995	31,305	31,685
09/20/2018	31,890	32,095	31,505	31,660
09/21/2018	32,000	32,120	31,685	31,815
09/25/2018	32,000	32,120	31,655	32,020
09/26/2018	32,250	32,455	31,870	32,090
09/27/2018	32,030	32,470	31,750	31,750
09/28/2018	32,340	32,990	32,280	32,990
10/01/2018	33,000	33,310	32,625	33,260
10/02/2018	33,750	34,050	33,225	33,470
10/03/2018	33,700	33,765	32,805	32,805
10/04/2018	33,440	33,585	32,600	32,845
10/05/2018	32,405	32,830	32,330	32,600
10/09/2018	32,100	32,170	30,750	30,805
10/10/2018	30,985	31,015	30,135	30,475
10/11/2018	29,300	29,750	28,855	28,955
10/12/2018	29,100	29,335	28,825	29,100
10/15/2018	28,900	28,945	28,480	28,595
10/16/2018	28,555	28,725	28,175	28,515
10/17/2018	29,500	29,600	29,090	29,500
10/18/2018	29,400	29,500	28,505	28,515
10/19/2018	27,980	28,320	27,925	28,270
10/22/2018	27,770	28,405	27,405	28,165
10/23/2018	27,850	27,930	26,890	26,915
10/24/2018	27,160	27,395	26,740	27,045
10/25/2018	26,045	26,475	26,000	26,100
10/26/2018	26,550	26,685	25,390	25,760
10/29/2018	26,125	26,360	25,530	25,570
10/30/2018	25,640	26,405	25,580	26,240
10/31/2018	27,000	27,650	26,450	27,650
11/01/2018	27,950	28,060	26,845	26,980
11/02/2018	29,000	30,280	28,610	30,030
11/05/2018	29,685	30,380	29,505	30,040
11/06/2018	30,260	30,960	29,985	30,715
11/07/2018	30,985	31,575	30,815	31,050
11/08/2018	31,650	31,665	30,695	30,805
11/09/2018	30,500	30,615	30,265	30,525
11/12/2018	30,190	30,545	30,050	30,420
11/13/2018	29,250	30,075	28,945	29,955
11/14/2018	30,110	30,515	29,560	29,655
11/15/2018	29,590	30,235	29,385	30,185
11/16/2018	30,315	30,660	30,205	30,240
11/19/2018	30,325	30,950	30,130	30,800
11/20/2018	30,390	30,695	30,295	30,500
11/21/2018	29,700	30,850	29,650	30,790
11/22/2018	30,760	30,865	30,240	30,730
11/26/2018	30,900	30,925	30,370	30,500
11/27/2018	30,675	30,830	30,390	30,520
11/28/2018	30,675	31,040	30,525	30,880
11/29/2018	31,345	31,375	30,760	30,760
11/30/2018	30,750	31,030	30,545	30,800
12/03/2018	31,150	31,575	31,010	31,475
12/04/2018	31,300	31,595	30,710	30,710
12/05/2018	30,415	30,880	29,925	30,450
12/06/2018	30,240	30,535	29,400	29,615
12/07/2018	29,935	30,455	29,525	30,000
12/10/2018	29,075	29,425	28,830	28,930
12/11/2018	28,625	28,710	27,850	28,000
12/12/2018	28,500	29,280	28,255	29,225
12/13/2018	29,400	29,475	28,720	28,970
12/14/2018	28,700	28,935	28,485	28,720
12/17/2018	28,720	28,970	28,430	28,590
12/18/2018	27,970	28,675	27,770	28,150
12/19/2018	27,950	28,330	27,780	28,305
12/20/2018	28,485	28,730	27,575	27,790
12/21/2018	27,750	27,855	27,070	27,620
12/25/2018	27,000	27,095	25,695	25,760
12/26/2018	25,760	26,500	25,760	26,500
12/27/2018	27,740	28,445	27,480	28,225
12/28/2018	27,755	28,170	27,665	27,840

Menu

Create your free account now!

6861.T: Keyence Corporation Historical Data

2018 Historical Chart

Average

Low

High