kabutan

KEYENCE CORPORATION(6861) Historical

6861
TSE Prime
KEYENCE CORPORATION
54,040
JPY
-1,700
(-3.05%)
Dec 5, 1:36 pm JST
348.62
USD
Dec 4, 11:36 pm EST
Result
ー
PTS
outside of trading hours
54,030
Dec 5, 1:35 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 53,000 56,050 51,510 54,040 +900 +1.69% 3,789,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 56,500 58,330 56,020 56,690 -90 -0.16% 2,911,600
Aug 29, 2025 57,230 57,730 56,230 56,780 +460 +0.82% 3,085,400
Aug 22, 2025 55,590 57,800 55,500 56,320 +880 +1.59% 3,155,100
Aug 15, 2025 55,300 57,870 55,090 55,440 -110 -0.20% 3,353,700
Aug 8, 2025 55,960 57,790 55,120 55,550 -1,280 -2.25% 3,367,400
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