kabutan

KEYENCE CORPORATION(6861) Historical

6861
TSE Prime
KEYENCE CORPORATION
58,780
JPY
+480
(+0.82%)
Jan 29, 3:30 pm JST
384.28
USD
Jan 29, 1:30 am EST
Result
ー
PTS
outside of trading hours
58,600
Jan 29, 8:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 30, 2025
67,830 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
Jan 29, 2026 58,000 58,980 58,000 58,780 -710 -1.19% 3,696,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 60,870 61,380 58,700 59,490 -2,370 -3.83% 3,378,300
Jan 16, 2026 59,400 61,860 58,170 61,860 +4,190 +7.27% 4,250,600
Jan 9, 2026 57,700 58,170 55,620 57,670 +990 +1.75% 3,101,600
Dec 30, 2025 56,960 57,210 56,550 56,680 -280 -0.49% 740,700
Dec 26, 2025 56,440 58,190 56,070 56,960 +1,520 +2.74% 2,105,300
Dec 19, 2025 56,000 56,920 54,650 55,440 -900 -1.60% 3,355,600
Dec 12, 2025 54,270 56,370 53,850 56,340 +2,070 +3.81% 3,447,500
Dec 5, 2025 53,000 56,050 51,510 54,270 +1,130 +2.13% 4,090,100
Nov 28, 2025 55,010 55,180 52,650 53,140 -1,260 -2.32% 2,684,400
Nov 21, 2025 54,980 55,510 53,070 54,400 -1,250 -2.25% 3,978,300
Nov 14, 2025 55,290 56,590 54,770 55,650 +650 +1.18% 2,968,200
Nov 7, 2025 56,370 57,150 54,890 55,000 -2,370 -4.13% 3,301,500
Oct 31, 2025 61,610 63,190 57,320 57,370 -3,620 -5.94% 5,316,500
Oct 24, 2025 59,800 61,640 59,280 60,990 +2,210 +3.76% 3,201,400
Oct 17, 2025 58,540 59,310 56,930 58,780 -1,660 -2.75% 3,066,000
Oct 10, 2025 59,500 62,300 58,750 60,440 +3,440 +6.04% 4,182,500
Oct 3, 2025 56,190 57,000 54,220 57,000 +1,430 +2.57% 3,908,500
Sep 26, 2025 55,180 56,350 54,900 55,570 -160 -0.29% 2,984,300
Sep 19, 2025 56,700 57,800 55,420 55,730 -480 -0.85% 2,786,200
Sep 12, 2025 57,200 58,050 54,750 56,210 -480 -0.85% 3,080,700