kabutan

KEYENCE CORPORATION(6861) Historical

6861
TSE Prime
KEYENCE CORPORATION
54,170
JPY
-1,570
(-2.82%)
Dec 5, 12:50 pm JST
349.21
USD
Dec 4, 10:50 pm EST
Result
ー
PTS
outside of trading hours
54,206
Dec 5, 12:48 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 53,000 56,050 51,510 54,170 +1,030 +1.94% 3,731,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 53,140 -2.32% 53,600 2,684,400 45,300 577,700 12.75
Nov 21, 2025 54,400 -2.25% 54,027 3,978,300 52,900 506,000 9.57
Nov 14, 2025 55,650 +1.18% 55,498 2,968,200 42,600 465,700 10.93
Nov 7, 2025 55,000 -4.13% 55,952 3,301,500 38,600 497,900 12.90
Oct 31, 2025 57,370 -5.94% 60,467 5,316,500 60,200 365,900 6.08
Oct 24, 2025 60,990 +3.76% 60,807 3,201,400 76,900 189,900 2.47
Oct 17, 2025 58,780 -2.75% 58,165 3,066,000 57,600 245,800 4.27
Oct 10, 2025 60,440 +6.04% 59,977 4,182,500 73,400 207,400 2.83
Oct 3, 2025 57,000 +2.57% 55,600 3,908,500 41,600 364,700 8.77
Sep 26, 2025 55,570 -0.29% 55,569 2,984,300 24,700 429,700 17.40
Sep 19, 2025 55,730 -0.85% 56,437 2,786,200 24,000 421,700 17.57
Sep 12, 2025 56,210 -0.85% 55,957 3,080,700 27,500 416,000 15.13
Sep 5, 2025 56,690 -0.16% 56,937 2,911,600 34,700 380,200 10.96
Aug 29, 2025 56,780 +0.82% 56,896 3,085,400 34,800 374,000 10.75
Aug 22, 2025 56,320 +1.59% 56,519 3,155,100 37,200 389,100 10.46
Aug 15, 2025 55,440 -0.20% 56,197 3,353,700 25,800 440,700 17.08
Aug 8, 2025 55,550 -2.25% 56,059 3,367,400 37,800 413,400 10.94
Aug 1, 2025 56,830 -1.44% 56,108 4,205,900 55,500 393,000 7.08
Jul 25, 2025 57,660 +3.67% 57,616 4,495,000 58,100 376,800 6.49
Jul 18, 2025 55,620 +0.07% 55,492 2,200,200 38,900 473,800 12.18