6861.T: Keyence Corporation Historical Data

2021 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 60,613.5918

CLOSE 60,546.8571

Low

LOW 47,150

High

HIGH 76,210

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	58,250	58,280	56,830	57,660
01/05/2021	57,520	57,730	56,390	56,980
01/06/2021	56,420	56,890	55,690	55,790
01/07/2021	55,530	57,210	55,530	57,120
01/08/2021	57,270	58,770	57,260	58,770
01/12/2021	58,290	58,520	57,530	58,520
01/13/2021	58,730	58,730	57,910	57,910
01/14/2021	57,260	58,310	56,900	57,700
01/15/2021	58,310	58,380	56,740	57,040
01/18/2021	56,740	57,580	56,530	57,280
01/19/2021	57,600	58,040	57,360	57,760
01/20/2021	56,990	57,280	56,160	56,470
01/21/2021	56,550	57,200	56,430	56,880
01/22/2021	56,960	57,650	56,800	57,650
01/25/2021	57,800	57,920	57,080	57,470
01/26/2021	57,150	57,310	56,290	56,290
01/27/2021	57,190	58,610	56,940	58,520
01/28/2021	57,520	58,300	56,640	57,160
01/29/2021	57,790	58,090	56,140	56,140
02/01/2021	55,730	57,800	55,710	57,680
02/02/2021	57,390	57,470	56,160	56,460
02/03/2021	56,980	56,980	55,670	56,280
02/04/2021	56,100	56,240	55,360	55,830
02/05/2021	56,830	56,840	55,720	56,120
02/08/2021	56,870	57,370	56,320	56,750
02/09/2021	56,710	58,000	56,530	57,910
02/10/2021	57,880	57,910	56,860	57,090
02/12/2021	57,430	57,950	57,110	57,690
02/15/2021	58,000	59,080	57,830	59,080
02/16/2021	59,130	59,310	58,400	58,860
02/17/2021	58,320	58,940	57,340	58,220
02/18/2021	58,000	58,370	57,620	58,140
02/19/2021	57,450	57,820	57,070	57,330
02/22/2021	57,030	57,600	56,640	56,750
02/24/2021	55,060	55,770	53,140	53,140
02/25/2021	53,670	54,310	53,350	53,590
02/26/2021	52,150	52,660	50,560	50,560
03/01/2021	51,450	51,630	49,930	50,630
03/02/2021	51,000	51,590	50,490	51,030
03/03/2021	52,030	52,260	49,710	50,470
03/04/2021	49,530	49,900	48,740	49,640
03/05/2021	48,700	51,500	48,700	51,450
03/08/2021	51,870	51,980	50,080	50,310
03/09/2021	49,950	50,030	48,450	48,790
03/10/2021	49,690	50,220	48,560	49,130
03/11/2021	48,430	48,910	47,150	47,790
03/12/2021	48,330	49,440	48,160	49,390
03/15/2021	49,430	49,500	48,180	49,490
03/16/2021	49,550	49,870	48,950	49,760
03/17/2021	50,000	50,820	49,940	50,370
03/18/2021	51,390	51,900	50,870	51,460
03/19/2021	50,460	52,900	50,370	52,900
03/22/2021	52,000	52,040	50,120	50,120
03/23/2021	50,780	51,420	50,130	50,240
03/24/2021	49,980	50,380	49,580	49,790
03/25/2021	52,240	52,670	50,450	51,470
03/26/2021	51,590	51,750	50,460	51,120
03/29/2021	51,700	52,460	51,120	51,950
03/30/2021	53,180	53,240	51,750	51,900
03/31/2021	51,410	51,640	50,230	50,270
04/01/2021	51,030	52,100	50,780	51,910
04/02/2021	52,970	53,400	52,530	53,400
04/05/2021	53,630	53,640	52,270	52,390
04/06/2021	52,680	52,680	51,160	51,300
04/07/2021	51,040	51,250	50,280	50,500
04/08/2021	50,900	51,510	50,340	51,150
04/09/2021	51,890	52,230	51,200	51,810
04/12/2021	52,090	52,110	50,870	50,950
04/13/2021	51,080	51,800	50,710	51,120
04/14/2021	51,150	52,090	51,120	51,740
04/15/2021	52,150	52,150	51,200	51,320
04/16/2021	51,500	51,890	51,420	51,800
04/19/2021	51,960	52,260	51,600	51,640
04/20/2021	50,950	50,990	50,310	50,590
04/21/2021	49,890	50,160	49,560	49,920
04/22/2021	50,620	51,890	50,620	51,860
04/23/2021	51,990	51,990	51,220	51,540
04/26/2021	52,050	52,330	51,570	52,140
04/27/2021	51,700	51,710	50,300	50,390
04/28/2021	50,050	50,940	49,920	50,500
04/30/2021	53,000	53,020	51,760	52,520
05/06/2021	54,400	54,400	52,780	53,310
05/07/2021	53,590	53,770	53,010	53,290
05/10/2021	53,020	53,610	52,460	53,490
05/11/2021	53,060	53,400	51,920	52,220
05/12/2021	52,790	53,730	51,860	52,060
05/13/2021	52,080	52,640	51,510	51,820
05/14/2021	52,380	52,450	51,420	51,630
05/17/2021	52,370	52,370	51,670	52,070
05/18/2021	52,070	52,640	51,810	52,550
05/19/2021	52,230	52,650	52,010	52,460
05/20/2021	52,250	52,950	52,010	52,680
05/21/2021	53,100	53,960	53,000	53,610
05/24/2021	52,610	52,940	52,280	52,720
05/25/2021	53,630	53,650	52,680	52,710
05/26/2021	52,720	53,480	52,510	52,890
05/27/2021	52,840	53,960	52,730	53,510
05/28/2021	54,300	54,840	54,130	54,580
05/31/2021	54,520	54,910	53,650	53,870
06/01/2021	54,200	54,250	53,390	53,910
06/02/2021	53,910	54,110	53,450	53,700
06/03/2021	53,850	54,600	53,780	54,480
06/04/2021	53,800	54,330	53,370	54,300
06/07/2021	54,820	55,100	54,270	54,500
06/08/2021	54,570	54,990	54,380	54,390
06/09/2021	54,150	54,560	53,860	54,140
06/10/2021	53,840	54,570	53,720	53,850
06/11/2021	54,040	54,480	53,810	54,240
06/14/2021	55,000	55,720	54,580	55,720
06/15/2021	56,280	56,970	56,200	56,820
06/16/2021	56,660	56,830	56,160	56,620
06/17/2021	56,620	56,790	56,060	56,670
06/18/2021	57,130	57,430	56,720	56,930
06/21/2021	56,000	56,180	54,560	55,110
06/22/2021	56,050	56,920	56,000	56,900
06/23/2021	56,930	57,610	56,770	56,780
06/24/2021	56,070	56,330	55,310	55,540
06/25/2021	56,540	56,790	55,320	55,590
06/28/2021	55,670	55,840	55,300	55,720
06/29/2021	55,950	56,650	55,710	56,210
06/30/2021	56,200	56,590	55,840	56,070
07/01/2021	56,400	56,620	56,030	56,230
07/02/2021	56,680	57,290	56,420	57,020
07/05/2021	57,120	57,120	56,460	56,720
07/06/2021	56,490	56,810	56,380	56,800
07/07/2021	57,190	57,990	56,800	57,760
07/08/2021	57,400	57,780	57,150	57,150
07/09/2021	57,000	57,240	55,400	56,310
07/12/2021	57,760	58,470	57,140	58,470
07/13/2021	58,600	59,170	58,270	58,740
07/14/2021	58,590	58,950	58,320	58,590
07/15/2021	58,480	58,640	57,500	57,580
07/16/2021	57,250	57,850	57,100	57,530
07/19/2021	56,840	56,870	55,500	55,680
07/20/2021	55,010	55,690	54,950	55,390
07/21/2021	56,070	56,370	55,420	55,930
07/26/2021	57,200	57,780	56,910	57,530
07/27/2021	57,980	58,080	57,510	58,020
07/28/2021	57,330	57,560	56,730	57,000
07/29/2021	57,710	57,990	56,880	57,990
07/30/2021	59,500	62,100	59,320	60,740
08/02/2021	62,480	62,610	61,320	62,520
08/03/2021	61,900	62,810	61,900	62,640
08/04/2021	62,100	62,450	61,380	61,900
08/05/2021	61,660	62,120	61,380	61,980
08/06/2021	61,990	62,520	61,880	62,150
08/10/2021	63,030	63,850	62,650	63,370
08/11/2021	63,110	64,230	63,060	64,200
08/12/2021	63,990	64,770	63,800	63,880
08/13/2021	63,800	64,580	63,580	64,370
08/16/2021	63,800	63,890	62,730	62,730
08/17/2021	63,390	63,530	62,620	62,650
08/18/2021	62,380	62,760	62,070	62,470
08/19/2021	62,380	63,100	62,160	62,380
08/20/2021	61,820	62,640	61,820	61,880
08/23/2021	63,090	64,970	63,090	64,800
08/24/2021	65,170	66,080	65,040	65,760
08/25/2021	65,130	65,680	64,900	65,620
08/26/2021	65,400	65,530	64,810	65,080
08/27/2021	64,390	64,800	63,970	64,650
08/30/2021	64,650	65,550	64,460	65,390
08/31/2021	65,260	66,590	65,100	66,130
09/01/2021	66,400	67,720	66,010	67,090
09/02/2021	66,490	67,070	66,350	67,030
09/03/2021	67,400	68,640	67,300	68,430
09/06/2021	69,890	70,180	69,140	69,260
09/07/2021	71,050	72,880	71,050	72,660
09/08/2021	72,440	73,060	71,210	73,060
09/09/2021	72,490	73,090	72,230	72,830
09/10/2021	72,510	74,000	72,510	74,000
09/13/2021	74,000	75,610	73,800	75,500
09/14/2021	75,200	76,210	74,300	75,980
09/15/2021	75,450	75,770	74,930	75,510
09/16/2021	74,160	74,750	72,430	73,080
09/17/2021	71,600	73,940	71,000	73,600
09/21/2021	70,600	72,230	70,370	71,630
09/22/2021	71,500	71,510	70,110	70,220
09/24/2021	71,620	71,670	70,480	71,000
09/27/2021	70,310	71,370	69,190	69,190
09/28/2021	67,900	68,450	66,700	67,480
09/29/2021	65,820	65,960	64,180	64,390
09/30/2021	65,300	67,000	64,360	67,000
10/01/2021	66,320	66,940	64,710	64,980
10/04/2021	65,950	66,300	63,320	63,630
10/05/2021	62,060	63,440	61,330	62,730
10/06/2021	65,580	65,730	62,450	62,710
10/07/2021	63,500	63,970	62,200	62,230
10/08/2021	64,210	64,740	63,620	64,270
10/11/2021	63,750	66,060	63,360	65,950
10/12/2021	66,230	66,290	64,610	64,820
10/13/2021	64,670	65,390	64,440	64,770
10/14/2021	65,130	65,460	64,620	65,310
10/15/2021	66,310	67,850	66,140	67,700
10/18/2021	68,250	68,250	66,880	67,220
10/19/2021	67,950	68,730	67,420	68,660
10/20/2021	69,200	69,460	68,320	68,410
10/21/2021	67,310	68,130	66,750	67,250
10/22/2021	66,770	67,710	66,320	67,210
10/25/2021	66,210	67,020	66,160	66,860
10/26/2021	67,390	67,580	66,700	66,760
10/27/2021	65,800	66,140	65,260	65,770
10/28/2021	66,770	66,770	64,440	65,230
10/29/2021	68,230	68,940	67,030	68,510
11/01/2021	70,000	70,120	68,930	69,850
11/02/2021	69,430	69,800	68,960	69,250
11/04/2021	71,500	73,980	70,600	73,980
11/05/2021	74,300	75,090	73,660	74,400
11/08/2021	74,150	74,410	72,310	72,460
11/09/2021	72,760	73,510	71,620	71,880
11/10/2021	70,880	71,680	70,320	70,660
11/11/2021	70,420	70,970	69,920	70,480
11/12/2021	71,070	71,780	70,710	70,970
11/15/2021	72,150	72,350	71,070	71,490
11/16/2021	71,630	72,810	71,330	72,380
11/17/2021	73,020	73,280	72,010	72,780
11/18/2021	72,990	74,320	72,610	73,520
11/19/2021	73,560	74,640	73,370	74,640
11/22/2021	74,500	74,600	73,720	74,280
11/24/2021	73,200	73,460	71,920	72,230
11/25/2021	72,100	72,850	71,900	72,130
11/26/2021	71,970	72,120	70,310	70,940
11/29/2021	69,550	72,030	69,400	70,720
11/30/2021	72,160	72,680	70,150	70,330
12/01/2021	71,810	72,180	70,460	70,460
12/02/2021	70,470	71,110	70,250	70,960
12/03/2021	71,770	71,780	70,240	71,010
12/06/2021	70,830	71,070	70,270	70,690
12/07/2021	70,670	72,290	70,260	71,950
12/08/2021	73,450	73,540	72,570	73,050
12/09/2021	73,000	73,100	72,180	72,300
12/10/2021	72,600	73,150	72,250	72,370
12/13/2021	73,000	73,440	72,520	72,950
12/14/2021	73,200	73,720	72,700	72,750
12/15/2021	72,880	73,060	72,020	72,240
12/16/2021	73,180	74,200	72,850	74,040
12/17/2021	73,500	73,690	72,160	72,390
12/20/2021	72,320	72,790	71,500	71,580
12/21/2021	72,700	73,160	72,030	73,040
12/22/2021	73,490	73,590	72,820	73,420
12/23/2021	73,810	74,500	73,500	74,500
12/24/2021	74,500	74,710	74,040	74,090
12/27/2021	74,010	74,150	73,030	73,180
12/28/2021	73,510	73,910	73,060	73,620
12/29/2021	73,420	73,420	71,410	71,880
12/30/2021	71,780	72,620	71,330	72,280

Menu

Create your free account now!

6861.T: Keyence Corporation Historical Data

2021 Historical Chart

Average

Low

High