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
Nov, 2020 48,530 54,160 47,610 53,290 +6,040 +12.78% 11,524,800
Oct, 2020 49,480 50,800 47,100 47,250 -1,730 -3.53% 8,086,200
Sep, 2020 43,780 50,200 43,210 48,980 +5,300 +12.13% 9,683,300
Aug, 2020 43,340 46,320 41,780 43,680 -540 -1.22% 10,000,500
Jul, 2020 45,480 46,910 42,900 44,220 -810 -1.80% 9,735,600
Jun, 2020 44,150 46,740 42,120 45,030 +680 +1.53% 12,020,800
May, 2020 39,000 44,680 38,350 44,350 +5,580 +14.39% 11,274,200
Apr, 2020 34,620 39,470 33,260 38,770 +3,940 +11.31% 12,371,200
Mar, 2020 33,920 36,280 28,905 34,830 +420 +1.22% 23,182,200
Feb, 2020 36,000 39,020 34,110 34,410 -2,960 -7.92% 9,565,800
Jan, 2020 38,500 40,470 36,950 37,370 -1,120 -2.91% 9,277,000
Dec, 2019 37,670 40,520 37,380 38,490 +1,050 +2.80% 9,601,100
Nov, 2019 36,885 38,735 36,035 37,440 +3,030 +8.81% 13,415,800
Oct, 2019 33,490 34,410 31,900 34,410 +960 +2.87% 14,532,600
Sep, 2019 31,280 33,915 30,890 33,450 +2,000 +6.36% 12,671,600
Aug, 2019 31,250 32,025 29,490 31,450 -115 -0.36% 15,767,600
Jul, 2019 33,800 34,295 30,855 31,565 -1,500 -4.54% 14,709,800
Jun, 2019 29,845 33,080 29,260 33,065 +2,310 +7.51% 13,988,600
May, 2019 34,180 34,630 30,755 30,755 -3,805 -11.01% 15,023,800
Apr, 2019 34,760 36,935 34,075 34,560 +75 +0.22% 16,447,600