KEYENCE CORPORATION(6861) Historical

52 Week High Sep 27, 2024

71,880 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
Aug 5, 2025	55,960	57,790	55,550	56,420	-410	-0.72%	1,975,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	57,770	58,390	54,520	56,830	-830	-1.44%	4,205,900
Jul 25, 2025	55,080	60,090	54,360	57,660	+2,040	+3.67%	4,495,000
Jul 18, 2025	55,000	56,440	54,760	55,620	+40	+0.07%	2,200,200
Jul 11, 2025	56,510	57,640	55,280	55,580	-1,420	-2.49%	2,785,900
Jul 4, 2025	58,980	58,980	55,670	57,000	-1,430	-2.45%	2,878,600
Jun 27, 2025	55,460	58,940	54,730	58,430	+2,250	+4.00%	3,436,100
Jun 20, 2025	57,610	58,070	56,120	56,180	-1,800	-3.10%	2,873,400
Jun 13, 2025	57,800	61,180	57,650	57,980	-100	-0.17%	3,065,700
Jun 6, 2025	60,260	60,620	57,660	58,080	-2,660	-4.38%	2,944,700
May 30, 2025	61,070	62,590	60,520	60,740	-590	-0.96%	2,442,500
May 23, 2025	63,800	64,900	61,170	61,330	-2,620	-4.10%	2,422,900
May 16, 2025	63,110	64,590	63,020	63,950	+850	+1.35%	2,532,300
May 9, 2025	64,090	64,090	62,780	63,100	+260	+0.41%	1,915,500
May 2, 2025	62,770	63,130	59,840	62,840	+1,530	+2.50%	3,249,200
Apr 25, 2025	58,150	61,540	57,010	61,310	+3,160	+5.43%	2,557,400
Apr 18, 2025	56,680	58,260	56,280	58,150	+2,050	+3.65%	2,239,800
Apr 11, 2025	49,910	59,120	49,780	56,100	+1,410	+2.58%	5,033,900
Apr 4, 2025	58,900	59,400	53,720	54,690	-5,520	-9.17%	3,964,200
Mar 28, 2025	61,670	62,200	59,750	60,210	-1,090	-1.78%	2,753,800
Mar 21, 2025	61,620	61,980	60,560	61,300	-100	-0.16%	2,030,300