6861.T: Keyence Corporation Historical Data

2023 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 61,612.6423

CLOSE 61,586.5854

Low

LOW 49,950

High

HIGH 71,890

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	50,440	50,770	49,950	50,340
01/05/2023	50,360	50,740	50,100	50,650
01/06/2023	50,100	51,690	49,970	51,510
01/10/2023	52,420	52,670	52,100	52,240
01/11/2023	52,600	55,230	52,600	55,220
01/12/2023	55,850	55,990	54,920	55,140
01/13/2023	55,400	55,870	54,890	55,080
01/16/2023	54,850	55,500	54,780	54,900
01/17/2023	55,390	56,540	54,750	56,200
01/18/2023	56,710	57,660	56,150	57,660
01/19/2023	57,480	58,030	57,180	57,410
01/20/2023	56,530	56,870	56,280	56,800
01/23/2023	57,960	58,570	57,730	58,380
01/24/2023	59,040	59,400	58,650	58,940
01/25/2023	59,570	60,190	59,190	59,940
01/26/2023	60,050	60,170	58,660	58,970
01/27/2023	58,870	59,390	58,870	59,390
01/30/2023	60,090	60,520	59,570	60,030
01/31/2023	59,670	60,140	59,070	59,280
02/01/2023	59,960	60,530	59,370	59,580
02/02/2023	60,920	61,420	60,370	60,760
02/03/2023	60,830	62,070	60,720	61,380
02/06/2023	61,960	62,100	60,310	60,470
02/07/2023	60,770	61,660	60,730	61,070
02/08/2023	61,000	61,380	60,350	60,540
02/09/2023	60,250	60,860	60,040	60,630
02/10/2023	60,320	61,320	60,170	60,320
02/13/2023	60,200	60,460	59,280	59,340
02/14/2023	60,020	60,420	59,920	60,130
02/15/2023	60,890	60,890	59,310	59,510
02/16/2023	60,080	60,730	60,000	60,600
02/17/2023	59,700	59,800	58,870	58,870
02/20/2023	59,250	59,250	58,040	58,250
02/21/2023	58,000	58,180	57,610	57,850
02/22/2023	57,130	57,480	56,910	56,930
02/24/2023	57,200	58,100	57,110	57,970
02/27/2023	56,970	58,580	56,960	58,400
02/28/2023	58,770	59,190	58,630	58,890
03/01/2023	58,630	59,480	58,040	59,230
03/02/2023	59,390	59,500	58,560	58,960
03/03/2023	59,860	60,200	59,070	59,880
03/06/2023	60,700	61,070	60,450	60,950
03/07/2023	60,380	61,170	60,320	61,050
03/08/2023	60,660	61,530	60,600	61,170
03/09/2023	61,990	62,210	61,260	61,590
03/10/2023	60,280	60,760	60,030	60,170
03/13/2023	60,000	60,360	59,110	60,270
03/14/2023	60,330	60,790	58,510	58,990
03/15/2023	59,400	59,410	58,150	58,420
03/16/2023	58,150	59,680	57,620	59,280
03/17/2023	60,130	60,780	59,630	60,510
03/20/2023	60,500	60,890	59,980	60,250
03/22/2023	61,030	62,940	61,030	62,760
03/23/2023	61,760	62,060	60,840	61,740
03/24/2023	62,050	62,440	61,720	62,270
03/27/2023	62,060	62,630	61,620	62,030
03/28/2023	62,330	62,830	62,060	62,490
03/29/2023	62,610	63,320	62,210	63,320
03/30/2023	63,630	64,190	62,940	63,280
03/31/2023	64,260	64,810	64,000	64,450
04/03/2023	64,260	64,380	63,340	63,680
04/04/2023	64,000	64,180	63,120	63,360
04/05/2023	62,680	62,720	61,670	62,020
04/06/2023	60,950	60,950	59,290	59,460
04/07/2023	59,420	60,070	59,350	59,780
04/10/2023	60,200	60,240	59,320	59,820
04/11/2023	60,120	60,440	59,770	59,960
04/12/2023	60,150	60,410	59,940	60,250
04/13/2023	60,470	62,020	60,280	61,750
04/14/2023	62,250	62,370	61,510	62,010
04/17/2023	62,200	62,200	61,580	62,160
04/18/2023	62,240	62,400	61,950	62,390
04/19/2023	62,140	62,390	61,330	61,490
04/20/2023	61,450	62,770	61,260	62,530
04/21/2023	62,400	62,540	61,750	62,340
04/24/2023	62,490	62,500	61,980	62,330
04/25/2023	62,160	63,040	62,150	62,850
04/26/2023	62,620	62,740	61,310	61,610
04/27/2023	61,390	62,120	61,110	62,040
04/28/2023	61,040	61,410	59,350	61,100
05/01/2023	62,460	63,630	62,230	62,840
05/02/2023	63,410	63,520	62,810	63,410
05/08/2023	64,380	64,590	63,700	63,700
05/09/2023	63,820	64,590	63,770	64,570
05/10/2023	64,310	64,610	63,700	64,110
05/11/2023	64,500	64,640	63,720	63,800
05/12/2023	64,570	65,840	64,100	65,520
05/15/2023	65,570	66,260	65,210	66,220
05/16/2023	66,660	67,470	66,570	67,230
05/17/2023	67,340	67,530	66,800	67,180
05/18/2023	69,080	69,290	68,110	68,540
05/19/2023	69,480	69,820	68,900	69,260
05/22/2023	69,200	69,870	68,750	69,870
05/23/2023	69,700	70,290	68,400	69,200
05/24/2023	68,100	68,670	67,680	68,410
05/25/2023	68,190	69,370	67,950	69,050
05/26/2023	69,890	69,900	68,940	68,940
05/29/2023	70,090	70,100	68,620	68,650
05/30/2023	68,600	69,570	68,400	69,180
05/31/2023	69,080	69,100	67,800	67,800
06/01/2023	67,910	68,570	67,430	68,430
06/02/2023	69,430	70,200	68,900	70,030
06/05/2023	70,460	71,890	69,750	71,890
06/06/2023	71,800	71,830	70,550	71,000
06/07/2023	70,980	71,140	69,060	69,400
06/08/2023	68,300	68,300	66,950	66,990
06/09/2023	66,400	68,550	66,320	68,410
06/12/2023	68,500	70,040	68,100	70,010
06/13/2023	70,300	70,590	69,560	70,440
06/14/2023	70,950	71,050	69,750	70,620
06/15/2023	70,640	71,440	70,600	70,970
06/16/2023	71,100	71,210	70,460	70,990
06/19/2023	71,110	71,130	69,730	70,090
06/20/2023	69,500	69,930	69,230	69,820
06/21/2023	69,600	70,240	69,170	69,870
06/22/2023	68,700	69,610	68,580	68,830
06/23/2023	69,220	69,420	67,460	67,940
06/26/2023	67,400	68,310	66,830	67,860
06/27/2023	67,100	67,450	66,520	66,960
06/28/2023	67,960	68,860	67,550	68,840
06/29/2023	68,800	69,150	68,390	68,520
06/30/2023	68,530	68,530	67,450	67,850
07/03/2023	68,980	69,640	68,940	69,620
07/04/2023	68,940	69,040	68,360	68,470
07/05/2023	68,000	69,100	67,850	68,410
07/06/2023	67,800	67,820	66,960	67,030
07/07/2023	66,480	67,110	65,970	65,970
07/10/2023	65,980	66,150	65,280	65,390
07/11/2023	66,000	66,330	65,660	65,790
07/12/2023	65,660	66,130	65,030	65,350
07/13/2023	65,650	66,890	65,350	66,600
07/14/2023	67,120	67,240	66,070	66,700
07/18/2023	66,900	67,680	66,800	67,520
07/19/2023	67,770	68,230	67,670	68,010
07/20/2023	67,750	67,870	66,520	66,520
07/21/2023	65,800	66,650	65,790	66,290
07/24/2023	66,790	67,020	66,320	66,670
07/25/2023	66,670	66,950	65,840	66,230
07/26/2023	66,700	66,860	66,110	66,270
07/27/2023	65,800	66,740	65,680	66,550
07/28/2023	66,000	67,000	65,450	66,670
07/31/2023	65,000	65,060	63,080	63,760
08/01/2023	63,000	63,220	61,250	61,520
08/02/2023	61,500	62,840	61,450	62,040
08/03/2023	61,610	62,380	61,550	61,780
08/04/2023	61,710	61,950	60,840	61,540
08/07/2023	60,240	61,060	60,050	60,970
08/08/2023	61,000	61,200	60,270	60,440
08/09/2023	60,160	60,340	59,640	60,000
08/10/2023	59,800	60,480	58,950	60,480
08/14/2023	60,910	60,940	59,280	59,460
08/15/2023	60,330	60,840	59,660	59,790
08/16/2023	59,640	60,650	59,360	59,430
08/17/2023	58,800	59,580	58,510	59,440
08/18/2023	59,270	59,990	59,170	59,880
08/21/2023	59,300	59,870	58,910	59,210
08/22/2023	59,610	60,030	59,340	59,930
08/23/2023	59,940	61,180	59,940	61,130
08/24/2023	62,000	62,130	61,180	61,530
08/25/2023	60,610	60,950	60,050	60,390
08/28/2023	61,280	61,770	61,010	61,630
08/29/2023	61,590	61,700	60,550	60,720
08/30/2023	61,700	61,880	60,950	61,040
08/31/2023	60,480	60,710	60,070	60,520
09/01/2023	60,480	60,900	60,160	60,600
09/04/2023	60,790	60,840	59,970	60,210
09/05/2023	59,990	60,500	59,750	60,500
09/06/2023	60,500	61,010	60,320	60,720
09/07/2023	60,120	60,380	59,850	59,900
09/08/2023	60,040	60,040	58,750	58,980
09/11/2023	58,500	58,670	57,350	57,490
09/12/2023	57,590	58,250	57,150	58,150
09/13/2023	57,180	57,720	56,880	57,200
09/14/2023	57,400	58,140	57,030	57,860
09/15/2023	58,440	59,040	57,780	58,800
09/19/2023	57,750	58,180	57,130	57,610
09/20/2023	57,150	58,670	57,040	58,040
09/21/2023	56,820	56,850	55,030	56,170
09/22/2023	55,570	56,430	55,440	55,800
09/25/2023	55,470	55,870	55,150	55,430
09/26/2023	55,760	55,770	54,600	54,670
09/27/2023	54,330	55,740	54,320	55,720
09/28/2023	55,870	55,870	55,040	55,370
09/29/2023	56,320	56,320	55,150	55,500
10/02/2023	56,300	56,630	55,480	55,520
10/03/2023	55,700	55,780	54,710	54,710
10/04/2023	54,000	55,260	53,790	54,790
10/05/2023	55,500	55,650	54,850	55,390
10/06/2023	55,650	56,040	55,040	55,040
10/10/2023	55,300	55,850	55,190	55,690
10/11/2023	55,680	56,000	55,110	55,210
10/12/2023	55,880	57,480	55,650	57,150
10/13/2023	58,790	58,910	57,190	57,310
10/16/2023	56,610	56,830	55,750	55,870
10/17/2023	56,090	57,190	56,090	56,760
10/18/2023	56,680	56,840	56,230	56,800
10/19/2023	55,600	55,860	55,260	55,310
10/20/2023	54,500	54,920	54,310	54,630
10/23/2023	54,480	54,580	53,320	53,320
10/24/2023	53,200	53,720	52,080	53,110
10/25/2023	53,700	54,010	53,150	53,290
10/26/2023	52,610	52,790	52,170	52,360
10/27/2023	52,480	53,050	52,220	53,050
10/30/2023	56,050	57,360	55,120	57,310
10/31/2023	59,000	59,000	57,620	58,150
11/01/2023	59,630	60,010	59,070	59,410
11/02/2023	60,420	60,870	60,090	60,580
11/06/2023	62,100	62,350	61,430	62,160
11/07/2023	61,800	61,840	60,330	60,500
11/08/2023	60,550	60,800	60,010	60,450
11/09/2023	60,460	60,590	59,350	60,120
11/10/2023	60,010	60,330	59,360	59,860
11/13/2023	60,200	60,340	59,450	59,490
11/14/2023	59,500	59,920	59,240	59,770
11/15/2023	61,330	61,850	61,000	61,770
11/16/2023	62,380	63,190	61,910	63,050
11/17/2023	62,420	63,110	62,300	63,110
11/20/2023	62,990	63,240	62,170	62,280
11/21/2023	62,440	62,850	62,110	62,710
11/22/2023	62,690	63,450	62,420	63,450
11/24/2023	63,940	64,680	63,180	63,180
11/27/2023	63,060	63,460	61,960	61,970
11/28/2023	62,040	62,510	61,110	61,680
11/29/2023	61,680	62,820	61,610	62,440
11/30/2023	62,990	63,400	62,290	63,350
12/01/2023	62,940	63,200	62,270	62,660
12/04/2023	62,460	62,910	62,120	62,210
12/05/2023	62,220	62,360	60,750	60,840
12/06/2023	61,030	62,450	60,980	62,350
12/07/2023	62,090	62,090	60,660	60,950
12/08/2023	60,340	60,660	59,790	59,920
12/11/2023	60,920	61,030	60,500	60,850
12/12/2023	61,480	61,580	60,840	60,960
12/13/2023	60,820	61,180	60,510	61,010
12/14/2023	60,480	60,990	59,900	60,380
12/15/2023	61,740	62,760	61,300	62,500
12/18/2023	62,730	62,730	61,340	61,860
12/19/2023	61,300	62,600	61,300	62,590
12/20/2023	62,900	63,530	62,550	62,580
12/21/2023	61,890	62,450	61,630	62,450
12/22/2023	62,010	62,650	61,880	62,020
12/25/2023	62,200	62,480	62,010	62,040
12/26/2023	61,800	62,240	61,780	62,240
12/27/2023	62,500	62,980	62,410	62,830
12/28/2023	62,620	62,810	62,330	62,630
12/29/2023	61,990	62,490	61,740	62,120

Menu

Create your free account now!

6861.T: Keyence Corporation Historical Data

2023 Historical Chart

Average

Low

High