Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Keyence Corporation logo
6861.T
Keyence Corporation
06:30:00
77700 ¥
0.0000 (%0.00)
Previous Close: 77520
Day Low₺75810
Day High₺77700
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6861.T: Keyence Corporation Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 43,555.5165
CLOSE 43,573.8636

Low

LOW 28,905

High

HIGH 59,090
DATEOPENHIGHLOWCLOSE
01/06/202038,50038,97038,33038,970
01/07/202039,35039,78039,22039,320
01/08/202038,80039,24038,17039,070
01/09/202039,68039,87039,61039,820
01/10/202040,00040,20039,51039,780
01/14/202040,24040,47039,90040,470
01/15/202040,44040,47039,83039,980
01/16/202040,05040,14039,19039,270
01/17/202039,37039,67039,22039,450
01/20/202039,84039,95039,44039,850
01/21/202039,76039,84039,27039,350
01/22/202039,76039,83039,45039,830
01/23/202039,72039,82039,50039,690
01/24/202039,95040,17039,69040,030
01/27/202039,33039,72039,07039,120
01/28/202038,17038,27037,94038,030
01/29/202037,90038,26037,82038,100
01/30/202037,98038,14037,04037,300
01/31/202037,12037,63036,95037,370
02/03/202036,00037,37035,99037,120
02/04/202036,75036,96036,36036,540
02/05/202037,74037,92037,32037,710
02/06/202038,34039,02037,89038,770
02/07/202038,64038,70038,19038,320
02/10/202038,19038,34037,82037,990
02/12/202038,35038,70038,12038,700
02/13/202038,59038,94038,47038,930
02/14/202038,53038,69038,18038,370
02/17/202038,70038,83038,35038,540
02/18/202038,10038,24037,53037,600
02/19/202038,03038,13037,65037,800
02/20/202038,25038,62038,03038,350
02/21/202038,39038,88038,30038,540
02/25/202037,48038,37037,28037,280
02/26/202036,80037,00036,20036,790
02/27/202036,30036,48035,49035,710
02/28/202034,58034,86034,11034,410
03/02/202033,92035,04033,20034,670
03/03/202035,37035,73034,46034,500
03/04/202034,09034,50033,97034,230
03/05/202034,85034,88034,05034,220
03/06/202033,91034,08033,33033,670
03/09/202032,32032,44031,32031,920
03/10/202031,85033,09030,60032,690
03/11/202032,83033,65032,50032,650
03/12/202031,66031,93030,51030,880
03/13/202029,86032,36029,08531,270
03/16/202032,20032,55029,80029,935
03/17/202028,91530,93028,90530,640
03/18/202031,08032,83030,77031,890
03/19/202032,22032,59030,07031,570
03/23/202031,06032,71030,54032,570
03/24/202033,07033,64031,74032,390
03/25/202033,79034,56033,46034,550
03/26/202033,35033,90032,57033,800
03/27/202034,02035,14033,73035,140
03/30/202034,44035,48033,95035,400
03/31/202035,79036,28034,57034,830
04/01/202034,62035,09033,41033,750
04/02/202033,41034,44033,26033,810
04/03/202034,44034,88033,80034,160
04/06/202034,57035,28034,44035,210
04/07/202035,99036,39035,10035,800
04/08/202036,40037,05035,77037,000
04/09/202036,73036,83035,94036,530
04/10/202036,42037,04036,10037,020
04/13/202036,64037,12036,42036,430
04/14/202036,55037,27036,48037,090
04/15/202037,53037,54037,05037,280
04/16/202036,70037,16036,62036,830
04/17/202037,50037,98037,23037,720
04/20/202037,78037,88036,59036,940
04/21/202036,80037,27036,55036,710
04/22/202037,00037,28036,50037,280
04/23/202037,50037,60037,19037,330
04/24/202037,00037,24036,79037,180
04/27/202037,41037,97037,31037,930
04/28/202038,00038,61037,77038,570
04/30/202039,27039,47038,26038,770
05/01/202039,00039,29038,48038,700
05/07/202038,70039,88038,63039,830
05/08/202040,00040,06039,15039,490
05/11/202039,60040,03039,32039,990
05/12/202040,21040,37039,87040,160
05/13/202039,63039,73039,28039,370
05/14/202039,00039,30038,62038,770
05/15/202039,17039,33038,35038,870
05/18/202038,63039,09038,63038,870
05/19/202039,24039,65039,06039,650
05/20/202039,70040,87039,58040,720
05/21/202041,11041,11039,99040,130
05/22/202040,35040,59040,02040,100
05/25/202040,50040,89040,16040,850
05/26/202041,23041,94041,15041,810
05/27/202042,43042,78041,91042,740
05/28/202043,00044,68042,87044,580
05/29/202044,35044,59043,05044,350
06/01/202044,15044,48043,59044,290
06/02/202044,34045,20044,28045,030
06/03/202045,73046,42045,37045,700
06/04/202046,65046,74045,83046,200
06/05/202045,35046,05045,20045,300
06/08/202045,00045,29043,79044,440
06/09/202043,85044,98043,80044,900
06/10/202045,06045,16044,65044,780
06/11/202044,29044,96044,22044,700
06/12/202042,71043,94042,71043,500
06/15/202043,20043,46042,12042,120
06/16/202043,28044,10042,97043,800
06/17/202044,37044,71043,96044,460
06/18/202044,70044,74044,10044,300
06/19/202044,68044,85044,26044,620
06/22/202044,50044,86044,32044,570
06/23/202044,98045,01044,42044,830
06/24/202044,91045,02044,52044,870
06/25/202044,75045,10044,64044,740
06/26/202044,61045,03044,56044,840
06/29/202044,60044,81044,29044,710
06/30/202045,18045,29044,85045,030
07/01/202045,48045,48044,19044,340
07/02/202044,07044,41042,90043,030
07/03/202043,11044,08043,06044,080
07/06/202044,12044,50043,90043,980
07/07/202044,27044,86044,11044,700
07/08/202044,70045,59044,54044,560
07/09/202044,99045,70044,55045,270
07/10/202045,40045,85044,84044,840
07/13/202045,31045,50044,69045,500
07/14/202045,32045,61044,84045,200
07/15/202045,54045,97045,13045,850
07/16/202045,00045,10044,17044,410
07/17/202044,36044,59043,97044,100
07/20/202044,37044,87044,08044,610
07/21/202045,14046,26045,03046,220
07/22/202045,66046,05045,63045,970
07/27/202045,06046,14045,03046,140
07/28/202046,60046,91045,74045,780
07/29/202045,33045,60044,82045,420
07/30/202045,05045,87045,05045,440
07/31/202045,55045,60044,16044,220
08/03/202043,34043,35042,07042,500
08/04/202042,50042,89041,78042,210
08/05/202042,38042,39042,07042,200
08/06/202042,67042,98042,19042,860
08/07/202043,15043,15042,19042,260
08/11/202043,66044,24043,16044,050
08/12/202044,31045,26044,08045,090
08/13/202045,24046,12044,83045,940
08/14/202046,09046,30045,67046,080
08/17/202046,22046,32045,73045,730
08/18/202045,83045,97045,41045,700
08/19/202045,69045,85045,29045,370
08/20/202045,04045,26044,38044,430
08/21/202044,03044,56043,57043,720
08/24/202042,91043,65042,81043,560
08/25/202044,00044,82043,81043,940
08/26/202043,80044,12043,62043,900
08/27/202044,19044,24043,32043,670
08/28/202043,44044,08042,61043,080
08/31/202043,54044,11043,41043,680
09/01/202043,78043,90043,21043,320
09/02/202043,93044,61043,69044,590
09/03/202045,10045,14044,33044,540
09/04/202043,96044,07043,57043,660
09/07/202043,34043,89043,27043,470
09/08/202043,79044,48043,66044,160
09/09/202044,16044,25043,60044,150
09/10/202044,59044,92044,42044,800
09/11/202045,50045,50044,60045,100
09/14/202045,50045,81045,26045,590
09/15/202045,18045,59044,92045,140
09/16/202045,24046,17045,16045,370
09/17/202045,88045,94045,38045,940
09/18/202045,68046,60045,52046,580
09/23/202046,35046,49045,81046,310
09/24/202046,05046,80046,04046,260
09/25/202046,30047,62046,30047,260
09/28/202047,06048,07047,06048,050
09/29/202048,35050,20048,13049,820
09/30/202049,32050,01048,98048,980
10/02/202049,48049,52047,10047,380
10/05/202048,30048,56048,03048,290
10/06/202048,92049,21048,57049,160
10/07/202048,85049,19048,53049,190
10/08/202049,45049,69048,76049,530
10/09/202049,77050,10049,20049,520
10/12/202049,51049,78049,39049,600
10/13/202049,69049,84049,51049,770
10/14/202049,95050,53049,87050,460
10/15/202050,50050,58049,40049,580
10/16/202049,50049,66048,88048,950
10/19/202049,56049,76049,18049,670
10/20/202049,84050,02049,68049,860
10/21/202050,00050,80049,50049,520
10/22/202049,40049,45048,72049,040
10/23/202049,20049,34048,35048,730
10/26/202048,85048,86048,25048,430
10/27/202047,93048,59047,71048,590
10/28/202048,33049,48048,32049,470
10/29/202048,85049,06048,52048,650
10/30/202048,01048,45047,22047,250
11/02/202048,53048,56047,61048,190
11/04/202049,00050,18048,75050,180
11/05/202050,70051,98050,55051,970
11/06/202051,87051,96050,86051,010
11/09/202051,79052,69051,45052,470
11/10/202053,17053,50051,46051,760
11/11/202052,68053,00052,16053,000
11/12/202053,50054,16052,87053,150
11/13/202052,20052,66051,40051,710
11/16/202052,27053,31051,85053,060
11/17/202053,80053,80052,17052,680
11/18/202052,00052,25051,61051,880
11/19/202051,60052,31051,30052,310
11/20/202052,48052,55051,54051,800
11/24/202052,80052,84051,98052,220
11/25/202052,80052,84051,72051,790
11/26/202051,78052,70051,76052,700
11/27/202053,13053,84052,91053,540
11/30/202053,54054,10053,26053,290
12/01/202053,66053,76052,84052,850
12/02/202053,06054,00053,06053,980
12/03/202054,00054,00053,02053,340
12/04/202053,32053,36051,75052,300
12/07/202052,69052,69051,67051,850
12/08/202051,84052,95051,70052,930
12/09/202052,38053,29052,35053,070
12/10/202053,06053,07052,28052,640
12/11/202052,07052,50051,97052,040
12/14/202052,79052,82052,06052,060
12/15/202052,20052,26051,67051,700
12/16/202052,26052,45051,85052,440
12/17/202052,96055,29052,62055,220
12/18/202055,32056,30054,73054,960
12/21/202055,74055,82054,74055,530
12/22/202055,14055,14054,01054,210
12/23/202055,00055,25054,38055,240
12/24/202055,64055,95055,43055,800
12/25/202055,87056,52055,73056,470
12/28/202056,60057,67056,47057,560
12/29/202058,33059,09057,84058,880
12/30/202058,14058,57057,84058,000