kabutan

KEYENCE CORPORATION(6861) Historical

6861
TSE Prime
KEYENCE CORPORATION
54,050
JPY
-1,690
(-3.03%)
Dec 5, 1:37 pm JST
348.70
USD
Dec 4, 11:37 pm EST
Result
ー
PTS
outside of trading hours
54,056
Dec 5, 1:37 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 53,000 56,050 51,510 54,050 +910 +1.71% 3,789,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 56,370 57,150 52,650 53,140 -4,230 -7.37% 12,932,400
Oct, 2025 54,700 63,190 54,700 57,370 +2,190 +3.97% 17,980,700
Sep, 2025 56,500 58,330 54,220 55,180 -1,600 -2.82% 13,457,000
Aug, 2025 55,550 57,870 55,090 56,780 +1,580 +2.86% 14,058,600
Jul, 2025 58,100 60,090 54,360 55,200 -2,640 -4.56% 14,798,600
Jun, 2025 60,260 61,180 54,730 57,840 -2,900 -4.77% 12,989,900
May, 2025 60,400 64,900 60,010 60,740 +900 +1.50% 10,655,300
Apr, 2025 59,260 63,130 49,780 59,840 +1,360 +2.33% 14,996,400
Mar, 2025 60,030 62,360 58,480 58,480 -930 -1.57% 11,730,000
Feb, 2025 65,610 66,350 58,730 59,410 -7,840 -11.66% 12,942,700
Jan, 2025 64,530 69,490 61,870 67,250 +2,620 +4.05% 10,668,700
Dec, 2024 65,280 66,970 62,880 64,630 -90 -0.14% 9,658,600
Nov, 2024 68,380 69,360 63,710 64,720 -5,060 -7.25% 10,553,000
Oct, 2024 69,000 71,310 63,730 69,780 +1,420 +2.08% 11,175,800
Sep, 2024 69,640 71,880 61,800 68,360 -1,250 -1.80% 11,479,900
Aug, 2024 65,890 71,660 52,430 69,610 +3,720 +5.65% 15,752,000
Jul, 2024 70,780 77,400 63,920 65,890 -4,660 -6.61% 11,182,300
Jun, 2024 71,200 72,430 67,200 70,550 -140 -0.20% 8,676,300
May, 2024 69,590 74,590 68,770 70,690 +390 +0.55% 9,518,300
Apr, 2024 70,190 70,800 62,080 70,300 +760 +1.09% 13,175,800