6861.T: Keyence Corporation Historical Data

2025 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 58,801.7695

CLOSE 58,763.1276

Low

LOW 49,780

High

HIGH 69,490

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2025	64,530	64,760	62,950	63,190
01/07/2025	63,190	65,350	62,980	65,260
01/08/2025	64,260	65,090	64,010	64,640
01/09/2025	63,710	63,980	62,590	62,730
01/10/2025	63,090	64,200	62,900	63,450
01/14/2025	63,470	63,610	61,870	62,120
01/15/2025	63,580	65,210	63,520	64,450
01/16/2025	65,450	66,260	64,750	64,880
01/17/2025	65,140	66,280	64,920	66,280
01/20/2025	67,100	68,360	67,020	67,670
01/21/2025	67,520	67,530	66,760	67,180
01/22/2025	67,760	68,280	67,540	67,720
01/23/2025	68,980	69,200	67,800	68,050
01/24/2025	69,050	69,290	68,220	68,540
01/27/2025	67,800	69,320	67,800	68,240
01/28/2025	67,710	68,880	67,440	68,490
01/29/2025	68,730	69,490	68,620	69,110
01/30/2025	67,110	67,830	66,790	67,030
01/31/2025	67,440	67,570	67,010	67,250
02/03/2025	65,610	66,350	62,910	63,600
02/04/2025	64,320	64,430	62,000	62,000
02/05/2025	62,900	63,120	61,770	62,360
02/06/2025	63,380	63,770	62,500	62,800
02/07/2025	63,750	64,020	63,030	63,100
02/10/2025	61,860	62,730	61,730	62,400
02/12/2025	62,230	63,640	62,220	63,560
02/13/2025	63,500	64,400	63,350	64,310
02/14/2025	64,300	64,420	63,400	63,520
02/17/2025	63,610	64,920	63,600	64,810
02/18/2025	64,810	65,130	64,280	65,000
02/19/2025	64,200	64,370	63,410	63,770
02/20/2025	62,900	63,070	62,430	62,780
02/21/2025	63,010	63,020	62,130	62,700
02/25/2025	62,200	62,810	61,770	61,770
02/26/2025	61,580	61,670	60,690	61,060
02/27/2025	61,300	61,700	60,960	61,320
02/28/2025	60,180	60,300	58,730	59,410
03/03/2025	60,030	60,530	59,340	60,400
03/04/2025	60,010	61,040	59,780	60,860
03/05/2025	61,060	62,150	61,040	62,100
03/06/2025	61,790	62,360	61,010	61,110
03/07/2025	59,500	60,320	59,470	60,320
03/10/2025	60,300	61,160	59,880	60,860
03/11/2025	60,450	60,750	59,150	60,640
03/12/2025	61,180	61,270	60,580	60,580
03/13/2025	61,150	61,480	60,130	60,130
03/14/2025	60,200	61,440	60,120	61,400
03/17/2025	61,620	61,750	61,070	61,070
03/18/2025	61,900	61,980	61,080	61,080
03/19/2025	60,560	61,470	60,560	60,930
03/21/2025	61,290	61,550	60,720	61,300
03/24/2025	61,670	62,160	61,070	61,140
03/25/2025	62,000	62,200	60,960	61,100
03/26/2025	61,100	61,630	60,960	61,440
03/27/2025	61,140	61,830	60,750	61,830
03/28/2025	61,000	61,380	59,750	60,210
03/31/2025	58,900	59,400	58,480	58,480
04/01/2025	59,260	59,290	57,800	57,880
04/02/2025	57,800	58,040	57,380	57,820
04/03/2025	54,820	57,020	54,720	55,580
04/04/2025	54,000	54,950	53,720	54,690
04/07/2025	49,910	51,750	49,780	50,590
04/08/2025	53,160	54,680	52,920	53,630
04/09/2025	52,930	53,620	51,660	52,330
04/10/2025	59,000	59,120	57,600	58,400
04/11/2025	55,480	56,100	54,930	56,100
04/14/2025	56,680	57,130	56,280	56,510
04/15/2025	57,500	57,500	56,960	57,400
04/16/2025	57,460	57,600	56,950	57,540
04/17/2025	56,910	57,660	56,410	57,660
04/18/2025	58,200	58,260	57,430	58,150
04/21/2025	58,150	58,240	57,790	58,090
04/22/2025	58,090	58,120	57,010	57,280
04/23/2025	58,620	59,020	58,210	58,750
04/24/2025	60,040	60,260	59,420	59,790
04/25/2025	61,180	61,540	60,670	61,310
04/28/2025	62,770	63,130	60,890	60,890
04/30/2025	61,230	61,270	59,840	59,840
05/01/2025	60,400	61,930	60,010	61,930
05/02/2025	62,550	63,060	62,090	62,840
05/07/2025	64,090	64,090	62,980	63,430
05/08/2025	63,040	63,550	62,990	63,200
05/09/2025	63,650	63,730	62,780	63,100
05/12/2025	63,110	63,660	63,100	63,420
05/13/2025	64,420	64,590	63,870	64,270
05/14/2025	64,370	64,400	63,020	63,590
05/15/2025	63,500	63,880	63,070	63,250
05/16/2025	64,250	64,370	63,690	63,950
05/19/2025	63,800	64,600	63,740	64,070
05/20/2025	64,550	64,900	62,930	63,110
05/21/2025	63,130	63,320	62,100	62,100
05/22/2025	61,480	61,720	61,220	61,400
05/23/2025	61,700	62,080	61,170	61,330
05/26/2025	61,070	61,950	61,000	61,910
05/27/2025	61,330	62,080	61,180	62,020
05/28/2025	62,330	62,460	61,390	61,390
05/29/2025	61,640	62,590	61,600	62,410
05/30/2025	61,050	61,180	60,520	60,740
06/02/2025	60,260	60,390	59,150	59,470
06/03/2025	59,900	60,020	59,260	59,470
06/04/2025	60,050	60,620	59,330	59,500
06/05/2025	58,980	59,140	58,130	58,250
06/06/2025	57,800	58,360	57,660	58,080
06/09/2025	57,800	58,850	57,780	58,480
06/10/2025	59,090	60,830	58,950	60,050
06/11/2025	61,050	61,180	60,260	60,350
06/12/2025	59,900	60,110	59,230	59,400
06/13/2025	59,080	59,310	57,650	57,980
06/16/2025	57,610	58,000	57,480	57,880
06/17/2025	57,170	57,580	56,920	56,990
06/18/2025	57,100	58,070	57,030	57,950
06/19/2025	57,340	57,500	56,400	56,400
06/20/2025	56,550	56,760	56,120	56,180
06/23/2025	55,460	55,870	54,730	55,870
06/24/2025	56,580	56,980	55,660	56,070
06/25/2025	56,300	56,310	55,080	55,380
06/26/2025	55,200	57,120	55,110	57,030
06/27/2025	58,380	58,940	58,000	58,430
06/30/2025	58,980	58,980	57,840	57,840
07/01/2025	58,100	58,240	56,520	56,650
07/02/2025	56,500	56,700	55,930	56,000
07/03/2025	55,800	56,160	55,670	56,030
07/04/2025	56,800	57,200	56,450	57,000
07/07/2025	56,510	56,980	56,510	56,800
07/08/2025	56,800	57,640	56,670	56,730
07/09/2025	56,100	56,650	55,970	56,280
07/10/2025	56,170	56,170	55,280	55,480
07/11/2025	56,260	56,660	55,530	55,580
07/14/2025	55,000	55,400	54,930	54,930
07/15/2025	55,550	55,740	54,980	55,740
07/16/2025	55,970	56,440	55,530	55,600
07/17/2025	55,050	55,940	54,760	55,940
07/18/2025	55,500	55,830	55,330	55,620
07/22/2025	55,080	55,570	54,360	54,550
07/23/2025	55,230	57,990	54,990	57,760
07/24/2025	58,750	60,090	58,500	59,630
07/25/2025	58,700	59,120	57,440	57,660
07/28/2025	57,770	58,390	57,760	58,110
07/29/2025	57,740	57,900	57,210	57,330
07/30/2025	55,500	56,020	54,520	54,600
07/31/2025	55,300	55,850	54,950	55,200
08/01/2025	55,550	57,690	55,350	56,830
08/04/2025	55,960	57,070	55,550	56,790
08/05/2025	57,790	57,790	56,220	56,420
08/06/2025	55,860	55,980	55,560	55,780
08/07/2025	55,450	55,860	55,120	55,490
08/08/2025	55,200	56,500	55,200	55,550
08/12/2025	55,300	57,230	55,290	57,160
08/13/2025	57,460	57,870	56,500	56,610
08/14/2025	55,640	55,880	55,130	55,440
08/15/2025	55,100	55,720	55,090	55,440
08/18/2025	55,590	56,890	55,550	56,650
08/19/2025	56,600	56,870	56,220	56,770
08/20/2025	56,650	57,800	56,060	57,030
08/21/2025	57,070	57,380	56,310	56,520
08/22/2025	56,000	56,450	55,500	56,320
08/25/2025	57,230	57,730	57,000	57,320
08/26/2025	56,860	57,240	56,230	56,660
08/27/2025	57,320	57,450	56,270	56,570
08/28/2025	56,330	57,350	56,240	57,280
08/29/2025	56,910	56,950	56,360	56,780
09/01/2025	56,500	56,970	56,020	56,970
09/02/2025	56,970	57,270	56,870	57,140
09/03/2025	56,800	58,330	56,780	57,650
09/04/2025	57,130	57,490	56,450	56,470
09/05/2025	56,660	57,010	56,090	56,690
09/08/2025	57,200	58,050	55,890	55,890
09/09/2025	56,120	56,580	54,900	55,310
09/10/2025	54,770	55,740	54,750	55,730
09/11/2025	55,480	55,970	55,120	55,720
09/12/2025	56,360	56,490	55,890	56,210
09/16/2025	56,700	57,570	56,180	56,670
09/17/2025	55,850	57,080	55,750	56,440
09/18/2025	56,200	57,080	56,020	56,720
09/19/2025	57,180	57,800	55,420	55,730
09/22/2025	55,180	56,350	55,170	56,000
09/24/2025	55,500	56,090	54,980	55,750
09/25/2025	55,400	55,750	54,900	55,380
09/26/2025	55,380	56,020	54,990	55,570
09/29/2025	56,190	56,200	54,220	54,220
09/30/2025	54,800	55,480	54,700	55,180
10/01/2025	54,700	55,640	54,700	55,620
10/02/2025	56,000	56,820	55,640	56,270
10/03/2025	56,600	57,000	56,160	57,000
10/06/2025	59,500	60,770	59,200	60,490
10/07/2025	62,290	62,300	60,140	60,210
10/08/2025	60,110	60,450	58,820	58,860
10/09/2025	59,240	59,850	58,750	59,120
10/10/2025	59,140	60,600	58,900	60,440
10/14/2025	58,540	59,310	56,930	57,250
10/15/2025	57,000	58,420	56,950	58,400
10/16/2025	58,400	58,950	58,170	58,760
10/17/2025	58,280	59,090	58,270	58,780
10/20/2025	59,800	61,500	59,660	61,500
10/21/2025	61,000	61,570	60,710	60,830
10/22/2025	60,400	61,160	60,220	61,000
10/23/2025	60,100	60,480	59,280	60,080
10/24/2025	60,350	61,640	60,350	60,990
10/27/2025	61,610	62,590	61,370	61,950
10/28/2025	60,950	61,650	60,780	60,880
10/29/2025	60,670	62,050	60,540	62,050
10/30/2025	60,640	63,190	59,850	60,010
10/31/2025	59,340	59,740	57,320	57,370
11/04/2025	56,370	57,150	56,060	56,520
11/05/2025	56,200	56,400	55,330	56,220
11/06/2025	56,090	56,400	55,560	55,710
11/07/2025	56,170	56,730	54,890	55,000
11/10/2025	55,290	55,580	54,980	55,360
11/11/2025	55,060	55,400	54,770	55,150
11/12/2025	55,450	56,590	55,280	55,940
11/13/2025	56,170	56,400	55,780	55,780
11/14/2025	55,010	55,680	54,780	55,650
11/17/2025	54,980	55,510	54,900	54,910
11/18/2025	54,090	54,280	53,100	53,100
11/19/2025	53,630	53,840	53,080	53,350
11/20/2025	54,280	54,660	53,610	53,780
11/21/2025	53,070	54,460	53,070	54,400
11/25/2025	55,010	55,180	53,520	54,050
11/26/2025	53,650	53,830	53,410	53,550
11/27/2025	53,800	53,820	53,230	53,330
11/28/2025	53,200	53,270	52,650	53,140
12/01/2025	53,000	53,130	52,440	52,440
12/02/2025	52,230	52,370	51,510	52,270
12/03/2025	52,610	52,800	52,010	52,320
12/04/2025	53,000	56,050	52,760	55,740
12/05/2025	55,070	55,200	53,990	54,270
12/08/2025	54,270	55,050	54,170	54,770
12/09/2025	54,280	54,370	53,850	54,250
12/10/2025	55,240	55,960	54,960	55,440
12/11/2025	56,000	56,130	54,590	54,670
12/12/2025	55,680	56,370	55,170	56,340
12/15/2025	56,000	56,700	55,920	56,510
12/16/2025	56,200	56,290	55,680	55,700
12/17/2025	55,300	55,690	54,650	55,690
12/18/2025	55,480	56,180	55,310	56,030
12/19/2025	56,920	56,920	55,440	55,440
12/22/2025	56,440	56,900	56,070	56,830
12/23/2025	57,300	57,980	57,010	57,980
12/24/2025	57,280	58,190	57,250	57,470
12/25/2025	57,590	57,590	57,000	57,340
12/26/2025	57,360	57,570	56,960	56,960
12/29/2025	56,960	57,210	56,550	57,160
12/30/2025	56,680	56,990	56,620	56,680

Menu

Create your free account now!

6861.T: Keyence Corporation Historical Data

2025 Historical Chart

Average

Low

High