kabutan

KEYENCE CORPORATION(6861) Historical

6861
TSE Prime
KEYENCE CORPORATION
56,630
JPY
+290
(+0.51%)
Dec 15, 3:13 pm JST
365.07
USD
Dec 15, 1:14 am EST
Result
ー
PTS
outside of trading hours
56,639
Dec 15, 3:14 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 56,680 51,510 56,630 +3,490 +6.57% 8,040,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2024 70,600 75,040 67,520 69,540 -500 -0.71% 11,422,300
Feb, 2024 66,360 71,550 63,520 70,040 +3,460 +5.20% 12,187,700
Jan, 2024 61,500 67,990 60,120 66,580 +4,460 +7.18% 12,469,800
Dec, 2023 62,940 63,530 59,790 62,120 -1,230 -1.94% 9,508,400
Nov, 2023 59,630 64,680 59,070 63,350 +5,200 +8.94% 12,598,600
Oct, 2023 56,300 59,000 52,080 58,150 +2,650 +4.77% 14,848,000
Sep, 2023 60,480 61,010 54,320 55,500 -5,020 -8.29% 14,196,400
Aug, 2023 63,000 63,220 58,510 60,520 -3,240 -5.08% 14,284,200
Jul, 2023 68,980 69,640 63,080 63,760 -4,090 -6.03% 11,075,700
Jun, 2023 67,910 71,890 66,320 67,850 +50 +0.07% 14,652,700
May, 2023 62,460 70,290 62,230 67,800 +6,700 +10.97% 12,075,300
Apr, 2023 64,260 64,380 59,290 61,100 -3,350 -5.20% 11,348,900
Mar, 2023 58,630 64,810 57,620 64,450 +5,560 +9.44% 12,611,200
Feb, 2023 59,960 62,100 56,910 58,890 -390 -0.66% 8,369,200
Jan, 2023 50,440 60,520 49,950 59,280 +7,860 +15.29% 9,342,100
Dec, 2022 58,990 58,990 50,560 51,420 -5,720 -10.01% 9,813,200
Nov, 2022 57,100 61,440 55,620 57,140 +820 +1.46% 11,661,900
Oct, 2022 47,280 57,000 47,240 56,320 +8,420 +17.58% 14,453,100
Sep, 2022 52,390 55,430 47,850 47,900 -4,940 -9.35% 11,833,000
Aug, 2022 52,800 57,780 51,600 52,840 +410 +0.78% 11,733,300