6861.T: Keyence Corporation Historical Data

2019 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 33,148.361

CLOSE 33,163.9212

Low

LOW 25,610

High

HIGH 40,520

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2019	26,730	26,770	25,610	25,935
01/07/2019	27,120	27,575	27,065	27,355
01/08/2019	27,495	27,805	27,250	27,605
01/09/2019	28,200	28,235	27,700	27,750
01/10/2019	27,365	27,515	26,380	26,450
01/11/2019	26,950	27,075	26,500	26,780
01/15/2019	26,775	27,555	26,575	27,430
01/16/2019	27,520	27,920	27,480	27,650
01/17/2019	27,920	28,340	27,590	27,730
01/18/2019	27,335	27,835	26,850	27,630
01/21/2019	28,025	28,185	27,255	27,330
01/22/2019	27,550	27,560	26,805	26,880
01/23/2019	26,505	26,965	26,380	26,475
01/24/2019	26,620	26,870	26,445	26,595
01/25/2019	26,800	27,200	26,755	26,990
01/28/2019	27,300	27,685	27,215	27,485
01/29/2019	27,225	27,455	26,850	27,240
01/30/2019	27,660	27,660	27,200	27,345
01/31/2019	27,900	27,950	27,455	27,930
02/01/2019	28,390	28,790	28,250	28,635
02/04/2019	29,520	30,060	29,450	30,050
02/05/2019	30,495	30,760	30,205	30,705
02/06/2019	30,755	30,945	30,580	30,825
02/07/2019	30,825	31,145	30,725	31,130
02/08/2019	30,630	30,900	29,910	30,430
02/12/2019	31,060	31,100	30,770	30,970
02/13/2019	31,250	31,285	31,030	31,250
02/14/2019	31,040	31,320	31,040	31,225
02/15/2019	31,100	31,265	30,925	31,000
02/18/2019	31,500	31,510	30,875	31,250
02/19/2019	31,100	31,485	31,100	31,340
02/20/2019	31,500	31,585	31,205	31,285
02/21/2019	31,445	31,700	31,210	31,605
02/22/2019	31,740	32,700	31,725	32,615
02/25/2019	33,280	34,040	33,215	34,025
02/26/2019	33,850	33,890	33,020	33,320
02/27/2019	32,940	33,040	32,550	32,930
02/28/2019	32,600	32,885	32,440	32,465
03/01/2019	32,750	33,350	32,690	32,920
03/04/2019	33,240	33,400	33,010	33,380
03/05/2019	33,275	33,895	33,225	33,865
03/06/2019	33,650	33,855	33,635	33,780
03/07/2019	33,555	33,705	33,355	33,630
03/08/2019	33,270	33,460	32,915	33,080
03/11/2019	33,190	33,350	32,755	33,135
03/12/2019	33,565	33,795	33,305	33,565
03/13/2019	33,600	33,610	33,300	33,600
03/14/2019	33,770	33,815	33,355	33,405
03/15/2019	33,265	33,530	32,975	33,285
03/18/2019	33,280	33,290	32,835	33,165
03/19/2019	33,015	33,090	32,620	32,975
03/20/2019	32,975	34,050	32,875	34,045
03/22/2019	34,280	35,130	34,120	34,975
03/25/2019	34,025	34,585	34,025	34,545
03/26/2019	34,945	35,100	34,725	35,050
03/27/2019	35,110	35,915	35,025	35,915
03/28/2019	34,935	34,935	34,325	34,625
03/29/2019	34,555	34,670	34,275	34,485
04/01/2019	34,760	34,790	34,290	34,440
04/02/2019	34,730	34,730	34,315	34,425
04/03/2019	34,600	34,770	34,420	34,765
04/04/2019	34,995	36,025	34,815	35,915
04/05/2019	35,600	36,025	35,590	35,790
04/08/2019	35,885	36,315	35,860	35,965
04/09/2019	36,025	36,145	35,705	35,950
04/10/2019	35,400	35,500	35,175	35,370
04/11/2019	35,395	35,560	35,265	35,285
04/12/2019	35,285	35,385	34,860	34,955
04/15/2019	35,500	36,000	35,430	35,985
04/16/2019	35,950	36,240	35,625	35,790
04/17/2019	35,840	36,045	35,700	36,000
04/18/2019	36,555	36,685	36,100	36,285
04/19/2019	36,505	36,935	36,365	36,685
04/22/2019	36,575	36,660	36,160	36,470
04/23/2019	36,500	36,620	36,220	36,310
04/24/2019	36,500	36,920	36,325	36,325
04/25/2019	35,200	35,740	34,695	34,825
04/26/2019	34,250	34,635	34,075	34,560
05/07/2019	34,180	34,630	33,835	34,095
05/08/2019	33,500	33,870	33,355	33,720
05/09/2019	33,500	34,075	33,325	33,385
05/10/2019	33,450	33,850	33,055	33,345
05/13/2019	33,150	33,235	32,865	32,930
05/14/2019	32,005	32,700	31,880	32,445
05/15/2019	32,765	33,180	32,575	33,115
05/16/2019	33,310	33,310	32,465	32,755
05/17/2019	33,250	33,415	32,935	33,195
05/20/2019	33,050	33,220	32,430	32,480
05/21/2019	32,040	32,270	31,590	32,110
05/22/2019	32,450	32,500	31,500	31,500
05/23/2019	31,430	31,525	31,130	31,330
05/24/2019	30,905	31,470	30,760	31,390
05/27/2019	31,285	31,745	31,170	31,605
05/28/2019	31,355	31,675	31,305	31,305
05/29/2019	31,165	31,435	31,010	31,335
05/30/2019	31,155	31,330	30,955	31,280
05/31/2019	31,090	31,140	30,755	30,755
06/03/2019	29,845	30,070	29,375	29,460
06/04/2019	29,500	29,705	29,260	29,560
06/05/2019	30,750	30,820	30,325	30,770
06/06/2019	31,050	31,085	30,515	30,585
06/07/2019	30,950	30,950	30,645	30,755
06/10/2019	31,110	32,050	31,100	32,000
06/11/2019	32,100	32,130	31,645	31,765
06/12/2019	31,765	32,025	31,590	31,700
06/13/2019	31,470	31,620	30,850	30,985
06/14/2019	31,290	31,525	31,170	31,470
06/17/2019	31,150	31,235	30,760	30,985
06/18/2019	31,045	31,335	30,865	30,900
06/19/2019	31,800	32,410	31,590	32,385
06/20/2019	32,245	32,360	31,555	32,040
06/21/2019	32,490	32,815	32,225	32,410
06/24/2019	32,410	32,530	32,100	32,475
06/25/2019	32,475	32,800	32,465	32,720
06/26/2019	32,395	32,825	32,355	32,355
06/27/2019	32,625	33,070	32,550	33,015
06/28/2019	32,915	33,080	32,660	33,065
07/01/2019	33,800	34,295	33,565	34,260
07/02/2019	34,260	34,280	33,965	34,250
07/03/2019	33,885	34,050	33,345	33,590
07/04/2019	33,600	33,845	33,560	33,810
07/05/2019	33,650	33,885	33,620	33,885
07/08/2019	33,385	33,540	33,185	33,270
07/09/2019	33,250	33,285	32,735	32,800
07/10/2019	32,385	32,705	32,205	32,585
07/11/2019	32,500	32,670	32,215	32,285
07/12/2019	31,950	31,995	31,710	31,805
07/16/2019	31,975	32,225	31,835	31,930
07/17/2019	31,990	33,030	31,920	33,010
07/18/2019	32,555	32,830	32,065	32,205
07/19/2019	32,255	33,015	32,235	32,940
07/22/2019	32,665	32,950	32,565	32,710
07/23/2019	32,720	33,250	32,705	33,180
07/24/2019	33,500	33,510	33,270	33,460
07/25/2019	33,900	34,060	33,485	33,635
07/26/2019	32,900	32,900	32,450	32,520
07/29/2019	30,945	31,450	30,855	31,075
07/30/2019	31,075	31,985	30,985	31,885
07/31/2019	31,550	31,865	31,355	31,565
08/01/2019	31,250	32,025	31,180	32,025
08/02/2019	31,835	31,935	31,165	31,300
08/05/2019	31,000	31,090	30,215	30,470
08/06/2019	29,500	30,695	29,490	30,535
08/07/2019	30,650	30,885	30,540	30,590
08/08/2019	30,575	30,775	30,275	30,275
08/09/2019	30,485	30,525	30,095	30,150
08/13/2019	30,045	30,255	29,925	30,170
08/14/2019	30,670	30,740	30,035	30,455
08/15/2019	29,660	30,380	29,630	30,340
08/16/2019	29,780	30,020	29,615	29,765
08/19/2019	29,770	29,915	29,520	29,580
08/20/2019	29,685	30,560	29,610	30,560
08/21/2019	30,255	30,765	30,205	30,630
08/22/2019	30,885	30,965	30,345	30,400
08/23/2019	30,370	30,635	30,360	30,375
08/26/2019	29,610	30,215	29,610	30,130
08/27/2019	30,495	30,685	30,470	30,580
08/28/2019	30,525	30,730	30,425	30,700
08/29/2019	30,865	30,865	30,580	30,815
08/30/2019	30,990	31,485	30,965	31,450
09/02/2019	31,280	31,515	31,230	31,510
09/03/2019	31,375	31,625	31,150	31,150
09/04/2019	31,100	31,150	30,890	30,915
09/05/2019	31,240	31,860	31,130	31,750
09/06/2019	32,000	32,330	31,770	32,095
09/09/2019	32,340	32,725	32,300	32,645
09/10/2019	32,835	32,850	32,395	32,535
09/11/2019	32,425	32,650	32,035	32,630
09/12/2019	32,850	33,400	32,765	33,245
09/13/2019	33,570	33,570	33,100	33,435
09/17/2019	33,385	33,615	33,165	33,565
09/18/2019	33,595	33,685	33,415	33,535
09/19/2019	33,800	33,825	33,350	33,445
09/20/2019	33,500	33,630	33,010	33,155
09/24/2019	33,515	33,790	33,390	33,690
09/25/2019	33,390	33,450	33,065	33,405
09/26/2019	33,725	33,770	33,275	33,400
09/27/2019	33,650	33,915	33,305	33,645
09/30/2019	33,425	33,660	33,255	33,450
10/01/2019	33,490	33,965	33,425	33,925
10/02/2019	33,580	33,750	32,850	32,850
10/03/2019	32,365	32,595	32,115	32,445
10/04/2019	32,475	32,800	32,405	32,645
10/07/2019	32,915	33,130	32,190	32,295
10/08/2019	32,460	32,705	32,340	32,600
10/09/2019	32,100	32,270	31,930	32,205
10/10/2019	32,250	32,320	31,900	32,255
10/11/2019	32,310	32,340	31,920	32,095
10/15/2019	32,850	32,850	32,300	32,755
10/16/2019	33,135	33,560	33,075	33,370
10/17/2019	33,225	33,275	32,965	33,220
10/18/2019	33,500	33,950	33,425	33,535
10/21/2019	33,535	33,695	33,330	33,440
10/23/2019	33,565	33,710	33,065	33,700
10/24/2019	33,850	33,860	33,070	33,140
10/25/2019	33,380	33,645	33,150	33,580
10/28/2019	33,575	33,655	33,415	33,605
10/29/2019	34,000	34,120	33,800	33,930
10/30/2019	34,100	34,375	33,655	33,700
10/31/2019	33,900	34,410	33,810	34,410
11/01/2019	36,885	37,735	36,035	37,235
11/05/2019	38,250	38,735	37,500	37,605
11/06/2019	37,800	37,885	36,875	37,095
11/07/2019	37,500	37,640	37,100	37,505
11/08/2019	38,110	38,185	36,800	36,945
11/11/2019	37,145	37,250	36,710	36,880
11/12/2019	36,975	37,155	36,725	37,120
11/13/2019	37,120	37,640	37,115	37,335
11/14/2019	37,440	37,445	36,965	37,100
11/15/2019	37,185	37,345	36,790	36,930
11/18/2019	37,010	37,135	36,775	37,110
11/19/2019	37,100	37,100	36,510	36,560
11/20/2019	36,470	36,700	36,340	36,700
11/21/2019	36,300	36,830	36,290	36,760
11/22/2019	36,840	37,250	36,820	37,100
11/25/2019	37,140	37,580	37,130	37,480
11/26/2019	37,920	38,090	37,690	37,920
11/27/2019	37,730	38,170	37,720	38,030
11/28/2019	38,020	38,030	37,540	37,600
11/29/2019	37,700	37,820	37,310	37,440
12/02/2019	37,670	38,200	37,400	37,970
12/03/2019	37,400	38,040	37,380	38,040
12/04/2019	38,000	38,170	37,920	38,170
12/05/2019	38,270	38,680	38,230	38,650
12/06/2019	38,560	38,730	38,450	38,660
12/09/2019	39,360	39,570	38,810	39,570
12/10/2019	39,400	39,620	39,030	39,180
12/11/2019	39,100	39,160	38,420	38,500
12/12/2019	39,000	39,230	38,630	38,810
12/13/2019	39,510	40,070	39,220	40,050
12/16/2019	39,990	40,520	39,870	40,100
12/17/2019	40,480	40,520	39,700	40,110
12/18/2019	39,500	39,990	39,400	39,470
12/19/2019	39,010	39,250	38,650	38,970
12/20/2019	38,760	38,860	38,290	38,740
12/23/2019	39,010	39,050	38,440	38,520
12/24/2019	38,500	38,610	38,340	38,550
12/25/2019	38,570	38,820	38,490	38,720
12/26/2019	38,720	38,920	38,600	38,730
12/27/2019	38,900	38,940	38,530	38,570
12/30/2019	38,520	38,700	38,240	38,490

Menu

Create your free account now!

6861.T: Keyence Corporation Historical Data

2019 Historical Chart

Average

Low

High