kabutan

KEYENCE CORPORATION(6861) Historical

6861
TSE Prime
KEYENCE CORPORATION
54,140
JPY
-1,600
(-2.87%)
Dec 5, 12:51 pm JST
349.02
USD
Dec 4, 10:52 pm EST
Result
ー
PTS
outside of trading hours
54,139
Dec 5, 12:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 29, 2025
69,490 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
Dec 5, 2025 55,070 55,200 54,130 54,140 -1,600 -2.87% 555,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 53,000 56,050 52,760 55,740 +3,420 +6.54% 1,185,000
Dec 3, 2025 52,610 52,800 52,010 52,320 +50 +0.10% 580,800
Dec 2, 2025 52,230 52,370 51,510 52,270 -170 -0.32% 811,500
Dec 1, 2025 53,000 53,130 52,440 52,440 -700 -1.32% 599,000
Nov 28, 2025 53,200 53,270 52,650 53,140 -190 -0.36% 622,000
Nov 27, 2025 53,800 53,820 53,230 53,330 -220 -0.41% 529,000
Nov 26, 2025 53,650 53,830 53,410 53,550 -500 -0.93% 754,500
Nov 25, 2025 55,010 55,180 53,520 54,050 -350 -0.64% 778,900
Nov 21, 2025 53,070 54,460 53,070 54,400 +620 +1.15% 1,180,300
Nov 20, 2025 54,280 54,660 53,610 53,780 +430 +0.81% 602,700
Nov 19, 2025 53,630 53,840 53,080 53,350 +250 +0.47% 650,600
Nov 18, 2025 54,090 54,280 53,100 53,100 -1,810 -3.30% 905,200
Nov 17, 2025 54,980 55,510 54,900 54,910 -740 -1.33% 639,500
Nov 14, 2025 55,010 55,680 54,780 55,650 -130 -0.23% 519,100
Nov 13, 2025 56,170 56,400 55,780 55,780 -160 -0.29% 431,300
Nov 12, 2025 55,450 56,590 55,280 55,940 +790 +1.43% 633,900
Nov 11, 2025 55,060 55,400 54,770 55,150 -210 -0.38% 643,600
Nov 10, 2025 55,290 55,580 54,980 55,360 +360 +0.65% 740,300
Nov 7, 2025 56,170 56,730 54,890 55,000 -710 -1.27% 833,700
Nov 6, 2025 56,090 56,400 55,560 55,710 -510 -0.91% 732,700