kabutan

KEYENCE CORPORATION(6861) Historical

6861
TSE Prime
KEYENCE CORPORATION
56,620
JPY
+280
(+0.50%)
Dec 15, 3:14 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 56,620 +3,480 +6.55% 8,043,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2022 46,500 56,430 45,280 52,430 +6,050 +13.04% 13,380,300
Jun, 2022 50,600 52,360 44,880 46,380 -5,210 -10.10% 14,627,600
May, 2022 54,850 54,850 48,450 51,590 -1,260 -2.38% 14,203,200
Apr, 2022 57,030 59,450 48,930 52,850 -4,400 -7.69% 11,426,700
Mar, 2022 54,530 58,820 50,180 57,250 +3,470 +6.45% 14,901,900
Feb, 2022 60,230 63,120 51,400 53,780 -4,450 -7.64% 13,851,200
Jan, 2022 73,000 73,970 56,020 58,230 -14,050 -19.44% 13,409,500
Dec, 2021 71,810 74,710 70,240 72,280 +1,950 +2.77% 8,238,100
Nov, 2021 70,000 75,090 68,930 70,330 +1,820 +2.66% 9,590,900
Oct, 2021 66,320 69,460 61,330 68,510 +1,510 +2.25% 12,699,600
Sep, 2021 66,400 76,210 64,180 67,000 +870 +1.32% 17,907,500
Aug, 2021 62,480 66,590 61,320 66,130 +5,390 +8.87% 7,669,600
Jul, 2021 56,400 62,100 54,950 60,740 +4,670 +8.33% 8,813,200
Jun, 2021 54,200 57,610 53,370 56,070 +2,200 +4.08% 8,749,800
May, 2021 54,400 54,910 51,420 53,870 +1,350 +2.57% 10,311,700
Apr, 2021 51,030 53,640 49,560 52,520 +2,250 +4.48% 10,855,500
Mar, 2021 51,450 53,240 47,150 50,270 -290 -0.57% 18,240,500
Feb, 2021 55,730 59,310 50,560 50,560 -5,580 -9.94% 10,027,800
Jan, 2021 58,250 58,770 55,530 56,140 -1,860 -3.21% 13,099,700
Dec, 2020 53,660 59,090 51,670 58,000 +4,710 +8.84% 10,567,600