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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 65,061.7857
CLOSE 65,136.7857

Low

LOW 51,550

High

HIGH 84,170
DATEOPENHIGHLOWCLOSE
01/05/202657,70058,17057,18057,180
01/06/202657,63057,92057,15057,150
01/07/202656,25056,95056,12056,120
01/08/202656,00056,32055,62055,940
01/09/202656,30057,90056,21057,670
01/13/202659,40059,40058,17058,390
01/14/202659,00059,74058,68058,830
01/15/202658,77060,91058,64060,910
01/16/202660,75061,86060,43061,860
01/19/202660,87061,38060,41061,380
01/20/202660,55061,36059,79060,700
01/21/202659,22059,63058,70059,520
01/22/202660,00060,05059,28059,310
01/23/202660,31060,73059,49059,490
01/26/202658,00058,69058,00058,390
01/27/202658,35058,98058,02058,890
01/28/202658,27058,94058,09058,300
01/29/202658,80058,97058,04058,780
01/30/202656,78057,66056,25056,440
02/02/202656,94057,00055,68055,790
02/03/202655,80057,15055,71056,910
02/04/202656,68056,68054,55054,550
02/05/202651,55053,80051,55053,350
02/06/202653,50054,02052,61053,260
02/09/202654,58055,86054,11055,320
02/10/202655,86056,63055,59056,630
02/12/202657,63058,34056,76056,960
02/13/202656,39057,36055,58055,590
02/16/202656,15058,41056,05058,160
02/17/202657,68058,45057,31058,190
02/18/202658,16058,73058,00058,400
02/19/202658,27060,42058,19060,220
02/20/202660,69062,38060,41061,430
02/24/202664,43064,69062,22063,740
02/25/202664,80068,61064,62067,150
02/26/202667,02067,10064,86065,590
02/27/202665,16066,25065,06066,060
03/02/202664,06064,56063,55064,080
03/03/202663,14063,98062,46062,920
03/04/202660,93062,61060,77060,960
03/05/202662,26062,72060,72061,310
03/06/202661,19062,11061,04061,750
03/09/202658,97059,60057,07057,870
03/10/202659,10060,65059,05060,650
03/11/202661,35062,57061,27061,660
03/12/202661,02062,06060,74061,670
03/13/202660,05060,98059,80060,880
03/16/202659,88060,23059,20059,610
03/17/202660,40060,47059,51059,510
03/18/202659,60060,88059,55060,650
03/19/202659,27060,17059,08059,080
03/23/202658,08058,86055,87056,280
03/24/202657,55057,85056,29056,540
03/25/202658,15058,65057,90058,010
03/26/202658,60058,66057,35057,730
03/27/202656,54057,70056,41057,330
03/30/202655,69055,80054,68055,370
03/31/202654,72055,98054,34054,860
04/01/202656,90057,99055,93057,990
04/02/202658,50059,10056,68056,880
04/03/202657,73058,27057,36057,730
04/06/202658,10059,08057,85058,330
04/07/202658,40058,55057,67058,290
04/08/202660,02060,96059,70060,520
04/09/202660,65061,96060,34061,590
04/10/202661,58062,50061,52062,440
04/13/202662,44063,76061,35063,520
04/14/202663,65064,10062,74062,850
04/15/202662,90062,94061,42062,750
04/16/202662,71063,66062,53063,030
04/17/202663,05064,15062,80062,810
04/20/202663,06064,36063,00064,030
04/21/202663,32064,60063,17063,170
04/22/202663,17064,34062,82063,800
04/23/202664,33064,70063,09063,470
04/24/202664,15064,19063,00063,180
04/27/202673,18073,18072,73073,180
04/28/202673,18076,10072,93073,800
04/30/202673,92073,98071,07071,300
05/01/202672,47076,79072,47076,460
05/07/202680,28081,72078,96079,350
05/08/202681,33084,17081,01084,170
05/11/202683,46083,46081,67082,300
05/12/202683,00083,00078,74079,260
05/13/202678,98079,83078,10079,440
05/14/202679,20079,68077,31077,310
05/15/202678,34078,84076,23077,180
05/18/202676,43077,19075,54076,830
05/19/202675,71076,67074,91075,000
05/20/202675,00075,41072,31072,910
05/21/202676,17077,84075,25076,960
05/22/202678,46080,22077,88079,370
05/25/202678,07079,74077,69078,860
05/26/202678,94079,02076,81077,120
05/27/202675,62077,33075,39075,780
05/28/202676,60077,00074,27075,180
05/29/202679,90081,38079,06080,110
06/01/202679,00081,37078,80080,220
06/02/202679,02079,40077,51078,340
06/03/202679,06081,10078,41080,630
06/04/202680,84080,87079,02080,040
06/05/202678,54078,80077,40078,070
06/08/202674,01075,03073,00074,980
06/09/202675,02075,20073,81074,770
06/10/202673,60073,89072,02072,890
06/11/202669,67071,66069,00071,270
06/12/202672,04073,46071,70072,620
06/15/202674,98076,74074,41075,650
06/16/202675,42076,09074,81075,500
06/17/202673,71076,25073,49075,600
06/18/202676,87077,82076,42077,520
06/19/202677,45077,70075,81077,700