6861.T: Keyence Corporation Historical Data

2022 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 54,094.7541

CLOSE 54,048.1967

Low

LOW 44,880

High

HIGH 73,970

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2022	73,000	73,890	72,200	73,820
01/05/2022	73,250	73,970	73,150	73,860
01/06/2022	72,100	72,410	69,900	69,900
01/07/2022	69,900	70,010	67,330	67,850
01/11/2022	64,600	65,920	62,380	62,500
01/12/2022	65,000	65,880	64,720	65,610
01/13/2022	66,030	66,370	63,740	64,210
01/14/2022	61,940	63,190	61,300	62,160
01/17/2022	61,450	62,630	60,940	62,200
01/18/2022	63,120	64,300	62,710	63,500
01/19/2022	62,500	63,050	61,810	62,050
01/20/2022	61,110	62,250	60,520	61,940
01/21/2022	60,940	61,000	60,000	60,700
01/24/2022	59,700	60,140	59,170	60,050
01/25/2022	60,730	61,090	58,110	58,780
01/26/2022	58,680	58,700	57,280	57,720
01/27/2022	58,370	58,740	56,250	56,360
01/28/2022	57,980	58,090	56,110	57,340
01/31/2022	56,340	58,910	56,020	58,230
02/01/2022	60,230	61,260	59,030	59,410
02/02/2022	62,410	63,120	61,980	63,080
02/03/2022	62,000	62,190	60,060	60,060
02/04/2022	59,090	60,110	58,450	59,990
02/07/2022	60,200	60,200	58,510	58,760
02/08/2022	59,760	60,170	58,220	58,460
02/09/2022	58,700	59,580	58,110	59,500
02/10/2022	60,170	60,720	59,510	60,360
02/14/2022	56,510	57,330	56,250	56,820
02/15/2022	57,020	57,870	56,700	57,590
02/16/2022	58,200	58,500	56,900	57,380
02/17/2022	56,400	57,070	54,310	54,880
02/18/2022	54,500	54,810	53,440	53,970
02/21/2022	52,000	53,270	51,400	52,500
02/22/2022	51,500	52,890	51,410	52,210
02/24/2022	52,250	53,350	51,820	52,610
02/25/2022	53,450	55,250	53,360	54,480
02/28/2022	54,240	54,380	53,240	53,780
03/01/2022	54,530	54,580	53,670	54,140
03/02/2022	53,400	53,590	52,750	53,030
03/03/2022	54,140	54,690	53,650	54,280
03/04/2022	54,270	54,710	53,410	53,850
03/07/2022	52,100	52,870	51,660	51,800
03/08/2022	51,220	54,170	50,940	52,830
03/09/2022	52,830	53,780	52,500	52,700
03/10/2022	54,320	54,550	52,940	54,300
03/11/2022	52,680	52,900	50,750	51,200
03/14/2022	51,300	52,500	50,910	51,050
03/15/2022	50,310	51,150	50,180	50,550
03/16/2022	51,110	52,460	51,040	52,310
03/17/2022	54,290	55,270	53,900	54,280
03/18/2022	54,940	55,400	54,500	54,800
03/22/2022	54,320	55,500	54,220	54,890
03/23/2022	56,020	57,780	56,000	57,390
03/24/2022	57,060	57,760	56,170	57,760
03/25/2022	58,000	58,240	56,300	56,560
03/28/2022	56,120	56,940	55,860	56,500
03/29/2022	57,490	57,490	56,290	56,990
03/30/2022	58,300	58,820	56,920	57,240
03/31/2022	57,390	58,340	57,100	57,250
04/01/2022	57,030	58,710	56,930	58,160
04/04/2022	57,530	58,180	57,510	58,170
04/05/2022	59,350	59,450	58,220	58,770
04/06/2022	58,000	58,680	57,520	58,380
04/07/2022	57,280	57,760	56,600	57,120
04/08/2022	58,080	58,350	57,120	57,760
04/11/2022	56,600	56,920	55,870	56,370
04/12/2022	55,370	55,780	54,410	54,420
04/13/2022	54,980	56,440	54,920	56,020
04/14/2022	55,800	56,380	55,440	56,350
04/15/2022	54,810	55,390	54,180	55,170
04/18/2022	54,930	55,150	54,060	54,380
04/19/2022	55,120	55,420	54,440	54,760
04/20/2022	54,500	55,200	53,290	53,590
04/21/2022	53,400	54,590	52,860	54,440
04/22/2022	52,910	53,680	52,660	53,440
04/25/2022	51,000	51,780	50,930	51,070
04/26/2022	51,010	51,400	50,490	50,590
04/27/2022	49,700	50,810	48,930	50,320
04/28/2022	53,240	53,250	51,700	52,850
05/02/2022	54,850	54,850	52,110	52,240
05/06/2022	52,840	52,850	51,610	52,250
05/09/2022	51,400	51,490	50,240	50,240
05/10/2022	49,370	50,710	49,040	50,400
05/11/2022	50,200	50,970	50,040	50,330
05/12/2022	49,230	49,830	48,570	49,170
05/13/2022	50,170	51,390	49,840	51,020
05/16/2022	51,960	52,240	51,310	51,330
05/17/2022	51,290	51,520	50,880	51,350
05/18/2022	51,900	52,460	51,120	51,750
05/19/2022	49,860	50,390	49,670	50,260
05/20/2022	49,360	49,730	48,620	49,060
05/23/2022	49,740	49,780	49,070	49,500
05/24/2022	49,500	49,740	48,740	48,750
05/25/2022	48,510	49,560	48,450	49,360
05/26/2022	49,500	49,710	49,070	49,390
05/27/2022	49,910	49,930	48,950	49,050
05/30/2022	49,930	51,980	49,760	51,640
05/31/2022	51,100	51,700	50,660	51,590
06/01/2022	50,600	51,740	50,570	51,630
06/02/2022	51,360	51,530	50,460	51,010
06/03/2022	51,750	51,790	50,920	51,280
06/06/2022	50,280	51,550	50,050	51,270
06/07/2022	51,520	52,170	51,290	51,540
06/08/2022	51,800	52,140	51,150	51,280
06/09/2022	50,500	52,360	50,420	51,610
06/10/2022	51,680	51,750	50,360	50,390
06/13/2022	48,880	49,180	48,380	48,400
06/14/2022	47,740	48,320	47,380	48,110
06/15/2022	47,560	47,840	46,250	46,250
06/16/2022	47,880	47,960	46,500	46,500
06/17/2022	45,930	46,490	44,880	46,070
06/20/2022	46,990	46,990	45,180	46,080
06/21/2022	46,480	47,400	46,140	47,150
06/22/2022	47,850	48,010	47,200	47,390
06/23/2022	46,690	47,580	46,010	46,150
06/24/2022	46,300	46,540	45,700	46,250
06/27/2022	46,620	47,580	46,360	47,360
06/28/2022	47,310	47,380	46,550	47,340
06/29/2022	46,480	47,010	46,410	46,870
06/30/2022	46,280	46,960	46,040	46,380
07/01/2022	46,500	46,950	45,280	45,610
07/04/2022	45,510	46,590	45,510	46,430
07/05/2022	47,080	47,430	46,410	46,810
07/06/2022	47,100	48,040	46,970	47,970
07/07/2022	48,000	49,400	47,970	49,400
07/08/2022	49,700	50,720	49,570	49,630
07/11/2022	50,690	51,100	49,780	50,260
07/12/2022	49,510	49,570	48,450	48,750
07/13/2022	49,650	50,110	49,240	49,450
07/14/2022	49,400	51,500	49,230	51,170
07/15/2022	51,130	51,990	51,130	51,580
07/19/2022	52,190	52,350	51,200	52,170
07/20/2022	53,880	54,380	53,640	54,350
07/21/2022	53,710	54,720	53,600	54,530
07/22/2022	55,020	56,430	54,890	56,150
07/25/2022	55,300	55,800	54,680	54,800
07/26/2022	53,950	54,510	53,880	54,230
07/27/2022	53,600	54,500	53,420	53,810
07/28/2022	55,520	55,530	53,270	53,930
07/29/2022	53,580	53,920	52,220	52,430
08/01/2022	52,800	54,770	52,800	54,770
08/02/2022	55,000	55,600	53,760	53,880
08/03/2022	54,070	54,520	53,740	54,160
08/04/2022	54,870	55,350	54,520	54,800
08/05/2022	55,350	56,010	54,940	55,920
08/08/2022	55,510	55,920	55,170	55,500
08/09/2022	55,920	56,550	55,330	55,530
08/10/2022	55,090	55,140	54,250	54,420
08/12/2022	56,000	57,550	55,650	56,860
08/15/2022	57,550	57,700	57,070	57,480
08/16/2022	57,780	57,780	57,070	57,180
08/17/2022	57,150	57,250	56,570	57,250
08/18/2022	56,410	56,720	56,020	56,580
08/19/2022	57,500	57,530	56,830	57,020
08/22/2022	55,660	56,350	55,660	56,270
08/23/2022	55,650	56,000	54,590	54,590
08/24/2022	54,360	54,970	53,840	53,920
08/25/2022	53,740	54,440	53,350	54,190
08/26/2022	54,500	54,810	54,120	54,160
08/29/2022	51,990	52,450	51,600	52,100
08/30/2022	52,300	53,210	52,180	53,190
08/31/2022	52,190	52,840	51,970	52,840
09/01/2022	52,390	52,490	51,730	51,730
09/02/2022	51,730	52,080	51,130	51,290
09/05/2022	51,000	51,450	50,810	51,340
09/06/2022	51,500	52,510	51,160	51,710
09/07/2022	51,400	51,500	50,630	51,370
09/08/2022	52,040	53,670	52,040	53,600
09/09/2022	53,770	54,160	53,320	53,940
09/12/2022	54,670	55,140	54,590	54,990
09/13/2022	55,420	55,430	54,560	55,020
09/14/2022	52,310	52,640	52,110	52,190
09/15/2022	51,810	52,280	51,720	52,060
09/16/2022	51,250	51,300	50,110	50,110
09/20/2022	51,080	51,300	50,520	51,190
09/21/2022	50,410	50,930	50,210	50,240
09/22/2022	49,240	50,110	49,080	49,930
09/26/2022	49,000	49,570	48,930	49,360
09/27/2022	49,350	50,000	48,910	49,560
09/28/2022	48,960	49,800	48,600	49,320
09/29/2022	49,320	49,420	48,350	49,250
09/30/2022	48,110	48,650	47,850	47,900
10/03/2022	47,280	48,840	47,240	48,430
10/04/2022	49,800	50,250	49,300	50,250
10/05/2022	51,160	51,820	50,610	51,620
10/06/2022	51,230	52,320	51,200	52,180
10/07/2022	51,110	52,240	50,900	51,930
10/11/2022	50,400	50,480	49,090	49,460
10/12/2022	49,140	49,440	48,850	49,160
10/13/2022	49,450	49,750	48,740	48,800
10/14/2022	50,200	50,270	49,410	49,710
10/17/2022	48,670	48,700	48,020	48,280
10/18/2022	49,150	49,610	48,450	49,340
10/19/2022	49,030	49,590	48,710	48,840
10/20/2022	48,150	48,420	47,930	48,050
10/21/2022	48,250	48,520	47,920	47,920
10/24/2022	48,700	49,540	48,650	48,870
10/25/2022	50,500	50,980	50,030	50,300
10/26/2022	50,850	51,660	50,830	51,220
10/27/2022	52,000	52,290	51,710	52,010
10/28/2022	51,010	51,770	50,750	51,710
10/31/2022	57,000	57,000	55,170	56,320
11/01/2022	57,100	58,270	56,620	58,260
11/02/2022	58,360	59,120	57,880	58,080
11/04/2022	56,660	56,730	55,620	55,900
11/07/2022	56,220	57,350	56,170	56,970
11/08/2022	57,340	57,820	57,050	57,640
11/09/2022	57,600	57,920	56,990	57,320
11/10/2022	57,020	57,980	56,870	57,110
11/11/2022	60,000	60,820	59,850	60,710
11/14/2022	61,000	61,440	60,270	60,340
11/15/2022	60,050	60,570	59,690	60,040
11/16/2022	60,040	60,400	59,290	60,370
11/17/2022	59,700	60,030	59,430	59,590
11/18/2022	59,590	59,630	58,850	58,870
11/21/2022	58,930	59,120	58,550	58,760
11/22/2022	59,100	59,570	59,030	59,270
11/24/2022	60,600	61,300	60,400	60,660
11/25/2022	60,510	60,590	59,590	59,730
11/28/2022	59,230	59,710	59,020	59,530
11/29/2022	58,630	58,750	58,250	58,440
11/30/2022	58,090	58,150	57,110	57,140
12/01/2022	58,990	58,990	58,010	58,390
12/02/2022	57,500	57,680	56,550	56,850
12/05/2022	56,510	56,860	56,210	56,470
12/06/2022	55,500	56,440	55,410	56,280
12/07/2022	55,550	56,210	55,310	55,900
12/08/2022	55,790	55,850	55,030	55,430
12/09/2022	56,270	56,600	55,610	56,600
12/12/2022	55,670	56,630	55,660	55,950
12/13/2022	56,840	57,170	56,310	56,630
12/14/2022	56,690	57,500	56,300	57,390
12/15/2022	56,380	56,540	55,970	56,340
12/16/2022	55,500	55,950	55,180	55,520
12/19/2022	55,270	56,200	55,240	55,350
12/20/2022	55,410	55,640	52,740	53,370
12/21/2022	52,900	53,150	51,910	52,050
12/22/2022	52,720	52,780	51,960	52,100
12/23/2022	51,500	51,900	51,210	51,360
12/26/2022	51,000	51,450	50,880	51,420
12/27/2022	51,880	51,980	51,260	51,340
12/28/2022	51,220	51,330	50,780	51,270
12/29/2022	50,680	51,690	50,560	51,590
12/30/2022	52,080	52,350	51,350	51,420

Menu

Create your free account now!

6861.T: Keyence Corporation Historical Data

2022 Historical Chart

Average

Low

High