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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 67,899.1837
CLOSE 67,850.0816

Low

LOW 52,430

High

HIGH 77,400
DATEOPENHIGHLOWCLOSE
01/04/202461,50061,56060,12060,590
01/05/202460,58060,68060,13060,130
01/09/202461,13062,35060,93061,580
01/10/202462,18064,69061,88064,570
01/11/202465,47066,17064,97065,620
01/12/202466,46067,52066,01066,970
01/15/202466,97067,52066,13067,370
01/16/202467,10067,24066,19066,190
01/17/202466,66067,40066,46066,610
01/18/202466,20066,42065,74065,790
01/19/202466,67066,79065,21065,530
01/22/202466,39066,83066,17066,720
01/23/202466,73067,27066,01066,420
01/24/202466,47066,51065,45065,590
01/25/202465,10066,38065,08065,950
01/26/202466,30066,49065,78066,340
01/29/202466,21067,00065,90066,580
01/30/202467,11067,99066,79067,330
01/31/202466,08066,58065,22066,580
02/01/202466,36067,31066,23066,520
02/02/202466,25067,08065,88066,090
02/05/202467,20068,13066,53067,860
02/06/202467,40067,64065,81065,880
02/07/202465,50065,57063,52064,180
02/08/202464,90064,99064,13064,950
02/09/202465,36065,97065,15065,730
02/13/202466,60066,95066,14066,950
02/14/202466,40066,67065,85066,670
02/15/202467,19067,55066,81067,170
02/16/202468,09069,18067,97068,800
02/19/202469,34069,43068,65068,780
02/20/202468,80069,13068,21069,040
02/21/202468,67068,86067,92068,860
02/22/202469,60070,36069,12069,550
02/26/202469,99071,17069,81070,900
02/27/202470,90071,55070,66071,530
02/28/202471,00071,48070,33070,350
02/29/202470,60071,10069,62070,040
03/01/202470,60071,04069,97070,930
03/04/202472,20073,41072,00072,900
03/05/202473,00074,88072,87074,880
03/06/202474,47074,66073,67074,100
03/07/202474,20075,04072,36072,360
03/08/202472,42072,94071,60072,800
03/11/202471,50071,68070,05070,780
03/12/202469,45069,90069,15069,900
03/13/202470,20070,70069,58069,970
03/14/202469,20069,38067,52068,790
03/15/202468,45069,16067,93068,720
03/18/202468,44070,58068,30070,550
03/19/202470,30071,29069,90071,290
03/21/202472,69072,69071,89072,270
03/22/202472,26072,65071,50071,830
03/25/202471,42071,42070,32070,370
03/26/202470,04071,58069,98071,300
03/27/202471,01071,11070,18070,500
03/28/202470,09070,74069,75070,090
03/29/202470,25070,27069,27069,540
04/01/202470,19070,68069,54069,950
04/02/202469,95070,28069,35070,240
04/03/202469,29069,36068,02068,630
04/04/202469,11069,16068,24068,300
04/05/202466,25066,28064,82064,950
04/08/202466,15066,70065,21065,430
04/09/202465,39065,47064,59064,870
04/10/202464,59065,83064,38064,970
04/11/202464,12064,72063,83064,660
04/12/202465,63065,74064,76064,900
04/15/202464,50064,87064,03064,700
04/16/202463,93065,20063,60065,200
04/17/202464,99065,13063,77064,240
04/18/202464,47065,28064,34064,970
04/19/202463,97064,17062,08062,600
04/22/202463,34063,73062,83063,720
04/23/202465,72065,72063,94064,370
04/24/202464,72066,03064,60065,920
04/25/202464,80065,09063,77064,580
04/26/202468,52069,69067,67069,610
04/30/202470,80070,80069,41070,300
05/01/202469,59070,02069,06069,220
05/02/202469,12069,76068,77069,360
05/07/202470,40071,29070,21071,290
05/08/202470,96071,04069,91070,220
05/09/202470,45070,74069,65069,650
05/10/202470,00070,73069,69070,160
05/13/202470,42070,89070,12070,860
05/14/202470,87071,69070,66071,060
05/15/202471,51071,80070,39070,550
05/16/202471,98073,28071,92073,160
05/17/202474,36074,59072,71072,880
05/20/202471,80073,41071,74073,110
05/21/202473,31073,54071,95071,950
05/22/202471,66072,27071,39071,910
05/23/202473,00073,40072,20072,890
05/24/202471,46072,32071,23071,770
05/27/202471,44071,58070,81071,580
05/28/202471,45071,48069,90070,380
05/29/202469,90070,62069,77070,010
05/30/202469,50070,13068,87069,900
05/31/202470,06070,94069,37070,690
06/03/202471,20071,79071,00071,490
06/04/202471,80072,43071,34071,610
06/05/202471,90071,94069,77070,030
06/06/202471,00071,02069,70069,760
06/07/202469,61069,78069,33069,640
06/10/202469,47070,77069,17070,620
06/11/202470,38070,99070,09070,440
06/12/202469,34069,89068,52069,250
06/13/202469,84069,88068,64068,810
06/14/202468,29068,80067,76068,200
06/17/202467,51067,85067,20067,790
06/18/202467,88068,35067,48067,700
06/19/202468,50069,35068,46068,920
06/20/202468,50069,30068,28069,160
06/21/202469,70071,11069,65070,100
06/24/202469,11070,37068,90069,800
06/25/202470,50070,79069,87070,570
06/26/202471,00072,31070,62072,290
06/27/202472,29072,30070,35070,530
06/28/202469,90071,03069,88070,550
07/01/202470,78071,37070,57070,830
07/02/202470,79071,36069,96071,090
07/03/202471,50072,36071,11072,360
07/04/202473,12073,58072,52073,180
07/05/202472,99073,46072,48072,700
07/08/202472,78073,54072,65073,020
07/09/202473,55075,94073,05075,580
07/10/202475,24076,20074,81075,830
07/11/202476,80077,40076,70076,750
07/12/202475,34075,37074,24074,240
07/16/202474,54075,06074,05074,330
07/17/202474,36075,20073,63073,710
07/18/202472,00072,60071,29071,330
07/19/202470,90072,87070,63072,710
07/22/202471,59072,14070,35070,730
07/23/202471,39071,45069,20069,320
07/24/202469,31069,69068,85068,990
07/25/202468,00068,09065,32065,440
07/26/202465,10066,65064,55065,930
07/29/202465,76065,97064,28065,120
07/30/202464,46065,53063,92065,320
07/31/202465,24066,13064,17065,890
08/01/202465,89065,89063,50064,440
08/02/202462,44063,29060,43060,430
08/05/202459,82059,94052,43053,120
08/06/202463,12063,12060,75062,500
08/07/202462,20063,32060,49062,470
08/08/202460,60061,33059,52059,760
08/09/202460,77061,01058,94059,810
08/13/202462,81064,90062,60064,870
08/14/202466,16067,07065,77067,000
08/15/202466,20066,77064,06064,420
08/16/202466,05066,88065,33066,340
08/19/202466,98067,93066,05066,290
08/20/202467,29068,83067,10067,930
08/21/202467,50069,93067,17069,680
08/22/202468,68070,80068,40070,440
08/23/202470,98071,66070,03071,050
08/26/202469,63070,36069,42070,000
08/27/202470,28070,67068,99070,150
08/28/202470,00070,58069,16070,060
08/29/202469,60070,53069,38070,510
08/30/202470,24070,34069,05069,610
09/02/202469,64070,27069,30070,000
09/03/202469,71070,33069,58069,870
09/04/202467,14068,23067,14067,650
09/05/202466,42067,35065,82066,290
09/06/202465,32065,64063,20063,900
09/09/202461,90064,64061,80064,370
09/10/202464,18064,24063,03063,470
09/11/202464,05064,45062,98063,430
09/12/202465,43065,99065,08065,880
09/13/202465,92066,54065,60066,050
09/17/202465,35065,59064,26065,430
09/18/202465,53065,81064,81065,810
09/19/202467,50067,85066,90067,270
09/20/202468,89069,80068,60068,920
09/24/202470,00070,70069,10069,170
09/25/202468,70069,42068,38068,650
09/26/202469,50071,13069,32071,130
09/27/202471,00071,88070,34071,090
09/30/202469,00070,19068,29068,360
10/01/202469,00070,04068,87069,400
10/02/202468,40068,64067,76068,140
10/03/202469,50069,83068,63068,930
10/04/202469,22070,14068,98069,090
10/07/202470,09070,12068,95069,400
10/08/202468,68068,94067,31067,630
10/09/202468,48069,30068,36069,080
10/10/202469,77069,94068,59068,940
10/11/202469,04069,25068,41068,410
10/15/202469,00069,53068,80068,800
10/16/202466,08066,93065,72066,510
10/17/202465,90066,00064,51064,650
10/18/202465,65065,93065,19065,800
10/21/202466,41067,52065,95066,890
10/22/202466,40066,40065,45065,500
10/23/202464,72065,48064,34064,820
10/24/202464,00064,71063,73064,630
10/25/202464,63065,21064,28064,810
10/28/202464,48066,77064,28066,350
10/29/202466,33067,14065,76067,010
10/30/202470,36071,31069,16069,160
10/31/202469,00070,55068,90069,780
11/01/202468,38069,26067,85068,060
11/05/202468,70069,13068,29069,070
11/06/202468,79069,36067,83069,360
11/07/202467,50068,30066,93067,240
11/08/202468,04068,60067,93068,500
11/11/202468,85068,85067,51067,680
11/12/202467,10067,42066,10066,470
11/13/202465,98066,00064,46064,680
11/14/202464,42065,40064,35064,580
11/15/202465,41067,17065,29065,680
11/18/202464,29065,68064,04065,080
11/19/202465,80066,62065,44065,630
11/20/202465,30065,56064,62064,880
11/21/202465,30065,99065,08065,680
11/22/202466,29066,67065,66065,660
11/25/202466,48067,13066,20066,670
11/26/202465,27065,65064,85065,580
11/27/202465,31065,41063,71064,000
11/28/202464,48065,32063,97065,320
11/29/202465,24065,28064,72064,720
12/02/202465,28065,43064,26065,260
12/03/202465,89066,97065,72066,550
12/04/202466,65066,93065,57065,890
12/05/202466,24066,29065,36065,730
12/06/202465,43065,97064,78064,870
12/09/202464,82065,27064,45064,790
12/10/202465,38065,82064,87065,600
12/11/202465,10065,35064,47065,200
12/12/202466,16066,65065,76065,760
12/13/202464,76065,49064,46064,460
12/16/202463,54064,32063,30064,210
12/17/202464,95065,17064,35064,410
12/18/202463,93065,02063,87064,420
12/19/202463,42064,75062,88064,460
12/20/202464,56064,88063,91064,180
12/23/202464,50064,99063,98063,980
12/24/202463,71064,26063,65063,650
12/25/202463,66063,83062,94063,400
12/26/202463,30063,94063,29063,820
12/27/202464,15064,57063,91064,560
12/30/202464,80064,85064,30064,630