KEYENCE CORPORATION(6861) Historical

52 Week High Jan 30, 2025

67,830 JPY

52 Week Low Apr 7, 2025

49,780 JPY

Yearly High Jan 29, 2025

69,490 JPY

Yearly Low Apr 7, 2025

49,780 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	58,800	58,970	58,040	58,780	+480	+0.82%	745,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	58,270	58,940	58,090	58,300	-590	-1.00%	707,300
Jan 27, 2026	58,350	58,980	58,020	58,890	+500	+0.86%	749,000
Jan 26, 2026	58,000	58,690	58,000	58,390	-1,100	-1.85%	749,300
Jan 23, 2026	60,310	60,730	59,490	59,490	+180	+0.30%	785,400
Jan 22, 2026	60,000	60,050	59,280	59,310	-210	-0.35%	631,100
Jan 21, 2026	59,220	59,630	58,700	59,520	-1,180	-1.94%	709,300
Jan 20, 2026	60,550	61,360	59,790	60,700	-680	-1.11%	642,500
Jan 19, 2026	60,870	61,380	60,410	61,380	-480	-0.78%	610,000
Jan 16, 2026	60,750	61,860	60,430	61,860	+950	+1.56%	1,133,900
Jan 15, 2026	58,770	60,910	58,640	60,910	+2,080	+3.54%	1,178,100
Jan 14, 2026	59,000	59,740	58,680	58,830	+440	+0.75%	928,900
Jan 13, 2026	59,400	59,400	58,170	58,390	+720	+1.25%	1,009,700
Jan 9, 2026	56,300	57,900	56,210	57,670	+1,730	+3.09%	750,600
Jan 8, 2026	56,000	56,320	55,620	55,940	-180	-0.32%	516,000
Jan 7, 2026	56,250	56,950	56,120	56,120	-1,030	-1.80%	678,500
Jan 6, 2026	57,630	57,920	57,150	57,150	-30	-0.05%	537,200
Jan 5, 2026	57,700	58,170	57,180	57,180	+500	+0.88%	619,300
Dec 30, 2025	56,680	56,990	56,620	56,680	-480	-0.84%	394,200
Dec 29, 2025	56,960	57,210	56,550	57,160	+200	+0.35%	346,500
Dec 26, 2025	57,360	57,570	56,960	56,960	-380	-0.66%	219,200