KEYENCE CORPORATION(6861) Historical

52 Week High Feb 25, 2026

68,610 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
Mar 13, 2026	60,050	60,980	59,800	60,880	-790	-1.28%	937,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	58,970	62,570	57,070	60,880	-870	-1.41%	4,156,000
Mar 6, 2026	64,060	64,560	60,720	61,750	-4,310	-6.52%	4,492,400
Feb 27, 2026	64,430	68,610	62,220	66,060	+4,630	+7.54%	5,658,600
Feb 20, 2026	56,150	62,380	56,050	61,430	+5,840	+10.51%	4,235,600
Feb 13, 2026	54,580	58,340	54,110	55,590	+2,330	+4.37%	3,621,100
Feb 6, 2026	56,940	57,150	51,550	53,260	-3,180	-5.63%	5,503,900
Jan 30, 2026	58,000	58,980	56,250	56,440	-3,050	-5.13%	4,395,200
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