Keyence Corporation (6861.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 02:59PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 69,900.00 | 71,030.00 | 69,880.00 | 70,510.00 | 70,510.00 | 370,200 |
| 27 Jun 2024 | 72,290.00 | 72,300.00 | 70,350.00 | 70,530.00 | 70,530.00 | 528,200 |
| 26 Jun 2024 | 71,000.00 | 72,310.00 | 70,620.00 | 72,290.00 | 72,290.00 | 692,800 |
| 25 Jun 2024 | 70,500.00 | 70,790.00 | 69,870.00 | 70,570.00 | 70,570.00 | 386,000 |
| 24 Jun 2024 | 69,110.00 | 70,370.00 | 68,900.00 | 69,800.00 | 69,800.00 | 382,000 |
| 21 Jun 2024 | 69,700.00 | 71,110.00 | 69,650.00 | 70,100.00 | 70,100.00 | 780,100 |
| 20 Jun 2024 | 68,500.00 | 69,300.00 | 68,280.00 | 69,160.00 | 69,160.00 | 325,000 |
| 19 Jun 2024 | 68,500.00 | 69,350.00 | 68,460.00 | 68,920.00 | 68,920.00 | 466,300 |
| 18 Jun 2024 | 67,880.00 | 68,350.00 | 67,480.00 | 67,700.00 | 67,700.00 | 322,000 |
| 17 Jun 2024 | 67,510.00 | 67,850.00 | 67,200.00 | 67,790.00 | 67,790.00 | 347,000 |
| 14 Jun 2024 | 68,290.00 | 68,800.00 | 67,760.00 | 68,200.00 | 68,200.00 | 665,400 |
| 13 Jun 2024 | 69,840.00 | 69,880.00 | 68,640.00 | 68,810.00 | 68,810.00 | 439,300 |
| 12 Jun 2024 | 69,340.00 | 69,890.00 | 68,520.00 | 69,250.00 | 69,250.00 | 479,100 |
| 11 Jun 2024 | 70,380.00 | 70,990.00 | 70,090.00 | 70,440.00 | 70,440.00 | 266,600 |
| 10 Jun 2024 | 69,470.00 | 70,770.00 | 69,170.00 | 70,620.00 | 70,620.00 | 287,900 |
| 07 Jun 2024 | 69,610.00 | 69,780.00 | 69,330.00 | 69,640.00 | 69,640.00 | 288,800 |
| 06 Jun 2024 | 71,000.00 | 71,020.00 | 69,700.00 | 69,760.00 | 69,760.00 | 306,900 |
| 05 Jun 2024 | 71,900.00 | 71,940.00 | 69,810.00 | 70,030.00 | 70,030.00 | 414,400 |
| 04 Jun 2024 | 71,800.00 | 72,430.00 | 71,340.00 | 71,610.00 | 71,610.00 | 370,800 |
| 03 Jun 2024 | 71,200.00 | 71,790.00 | 71,000.00 | 71,490.00 | 71,490.00 | 387,900 |
| 31 May 2024 | 70,060.00 | 70,940.00 | 69,370.00 | 70,690.00 | 70,690.00 | 769,600 |
| 30 May 2024 | 69,500.00 | 70,130.00 | 68,870.00 | 69,900.00 | 69,900.00 | 368,700 |
| 29 May 2024 | 69,900.00 | 70,620.00 | 69,770.00 | 70,010.00 | 70,010.00 | 277,800 |
| 28 May 2024 | 71,450.00 | 71,480.00 | 69,900.00 | 70,380.00 | 70,380.00 | 310,300 |
| 27 May 2024 | 71,440.00 | 71,580.00 | 70,810.00 | 71,580.00 | 71,580.00 | 263,800 |
| 24 May 2024 | 71,460.00 | 72,320.00 | 71,230.00 | 71,770.00 | 71,770.00 | 408,800 |
| 23 May 2024 | 73,000.00 | 73,400.00 | 72,200.00 | 72,890.00 | 72,890.00 | 415,700 |
| 22 May 2024 | 71,660.00 | 72,270.00 | 71,390.00 | 71,910.00 | 71,910.00 | 314,600 |
| 21 May 2024 | 73,310.00 | 73,540.00 | 71,950.00 | 71,950.00 | 71,950.00 | 334,200 |
| 20 May 2024 | 71,800.00 | 73,410.00 | 71,740.00 | 73,110.00 | 73,110.00 | 490,000 |
| 17 May 2024 | 74,360.00 | 74,590.00 | 72,710.00 | 72,880.00 | 72,880.00 | 677,100 |
| 16 May 2024 | 71,980.00 | 73,280.00 | 71,920.00 | 73,160.00 | 73,160.00 | 772,700 |
| 15 May 2024 | 71,510.00 | 71,800.00 | 70,390.00 | 70,550.00 | 70,550.00 | 353,300 |
| 14 May 2024 | 70,870.00 | 71,690.00 | 70,660.00 | 71,060.00 | 71,060.00 | 466,500 |
| 13 May 2024 | 70,420.00 | 70,890.00 | 70,120.00 | 70,860.00 | 70,860.00 | 356,400 |
| 10 May 2024 | 70,000.00 | 70,730.00 | 69,690.00 | 70,160.00 | 70,160.00 | 374,400 |
| 09 May 2024 | 70,450.00 | 70,740.00 | 69,650.00 | 69,650.00 | 69,650.00 | 340,400 |
| 08 May 2024 | 70,960.00 | 71,040.00 | 69,910.00 | 70,220.00 | 70,220.00 | 512,300 |
| 07 May 2024 | 70,400.00 | 71,290.00 | 70,210.00 | 71,290.00 | 71,290.00 | 729,200 |
| 02 May 2024 | 69,120.00 | 69,760.00 | 68,770.00 | 69,360.00 | 69,360.00 | 460,200 |
| 01 May 2024 | 69,590.00 | 70,020.00 | 69,060.00 | 69,220.00 | 69,220.00 | 522,300 |
| 30 Apr 2024 | 70,800.00 | 70,800.00 | 69,410.00 | 70,300.00 | 70,300.00 | 908,100 |
| 26 Apr 2024 | 68,520.00 | 69,690.00 | 67,670.00 | 69,610.00 | 69,610.00 | 1,377,000 |
| 25 Apr 2024 | 64,800.00 | 65,090.00 | 63,770.00 | 64,580.00 | 64,580.00 | 554,300 |
| 24 Apr 2024 | 64,720.00 | 66,030.00 | 64,600.00 | 65,920.00 | 65,920.00 | 562,900 |
| 23 Apr 2024 | 65,720.00 | 65,720.00 | 63,940.00 | 64,370.00 | 64,370.00 | 400,400 |
| 22 Apr 2024 | 63,340.00 | 63,730.00 | 62,830.00 | 63,720.00 | 63,720.00 | 451,700 |
| 19 Apr 2024 | 63,970.00 | 64,170.00 | 62,080.00 | 62,600.00 | 62,600.00 | 808,700 |
| 18 Apr 2024 | 64,470.00 | 65,280.00 | 64,340.00 | 64,970.00 | 64,970.00 | 361,700 |
| 17 Apr 2024 | 64,990.00 | 65,130.00 | 63,770.00 | 64,240.00 | 64,240.00 | 442,100 |
| 16 Apr 2024 | 63,930.00 | 65,200.00 | 63,600.00 | 65,200.00 | 65,200.00 | 633,400 |
| 15 Apr 2024 | 64,500.00 | 64,870.00 | 64,030.00 | 64,700.00 | 64,700.00 | 395,200 |
| 12 Apr 2024 | 65,630.00 | 65,740.00 | 64,760.00 | 64,900.00 | 64,900.00 | 458,700 |
| 11 Apr 2024 | 64,120.00 | 64,720.00 | 63,830.00 | 64,660.00 | 64,660.00 | 479,000 |
| 10 Apr 2024 | 64,590.00 | 65,830.00 | 64,380.00 | 64,970.00 | 64,970.00 | 600,000 |
| 09 Apr 2024 | 65,390.00 | 65,470.00 | 64,590.00 | 64,870.00 | 64,870.00 | 649,300 |
| 08 Apr 2024 | 66,150.00 | 66,700.00 | 65,210.00 | 65,430.00 | 65,430.00 | 829,300 |
| 05 Apr 2024 | 66,250.00 | 66,280.00 | 64,820.00 | 64,950.00 | 64,950.00 | 1,093,000 |
| 04 Apr 2024 | 69,110.00 | 69,160.00 | 68,240.00 | 68,300.00 | 68,300.00 | 693,500 |
| 03 Apr 2024 | 69,290.00 | 69,360.00 | 68,020.00 | 68,630.00 | 68,630.00 | 629,500 |
| 02 Apr 2024 | 69,950.00 | 70,280.00 | 69,350.00 | 70,240.00 | 70,240.00 | 437,800 |
| 01 Apr 2024 | 70,190.00 | 70,680.00 | 69,540.00 | 69,950.00 | 69,950.00 | 410,200 |
| 29 Mar 2024 | 70,250.00 | 70,270.00 | 69,270.00 | 69,670.00 | 69,670.00 | 243,600 |
| 28 Mar 2024 | 70,090.00 | 70,740.00 | 69,750.00 | 70,090.00 | 70,090.00 | 497,000 |
| 27 Mar 2024 | 71,010.00 | 71,110.00 | 70,180.00 | 70,500.00 | 70,500.00 | 646,500 |
| 26 Mar 2024 | 70,040.00 | 71,580.00 | 69,980.00 | 71,300.00 | 71,300.00 | 592,500 |
| 25 Mar 2024 | 71,420.00 | 71,420.00 | 70,320.00 | 70,370.00 | 70,370.00 | 439,200 |
| 22 Mar 2024 | 72,260.00 | 72,650.00 | 71,500.00 | 71,830.00 | 71,830.00 | 512,900 |
| 21 Mar 2024 | 72,690.00 | 72,690.00 | 71,890.00 | 72,270.00 | 72,270.00 | 567,600 |
| 19 Mar 2024 | 70,300.00 | 71,290.00 | 69,900.00 | 71,290.00 | 71,290.00 | 393,100 |
| 18 Mar 2024 | 68,440.00 | 70,580.00 | 68,300.00 | 70,550.00 | 70,550.00 | 447,900 |
| 18 Mar 2024 | 150 Dividend | |||||
| 15 Mar 2024 | 68,450.00 | 69,160.00 | 67,930.00 | 68,720.00 | 68,570.00 | 563,600 |
| 14 Mar 2024 | 69,200.00 | 69,380.00 | 67,520.00 | 68,790.00 | 68,639.84 | 659,800 |
| 13 Mar 2024 | 70,200.00 | 70,700.00 | 69,580.00 | 69,970.00 | 69,817.27 | 524,500 |
| 12 Mar 2024 | 69,450.00 | 69,900.00 | 69,150.00 | 69,900.00 | 69,747.42 | 559,300 |
| 11 Mar 2024 | 71,500.00 | 71,680.00 | 70,050.00 | 70,780.00 | 70,625.50 | 620,700 |
| 08 Mar 2024 | 72,420.00 | 72,940.00 | 71,600.00 | 72,800.00 | 72,641.09 | 741,500 |
| 07 Mar 2024 | 74,200.00 | 75,040.00 | 72,360.00 | 72,360.00 | 72,202.05 | 635,400 |
| 06 Mar 2024 | 74,470.00 | 74,660.00 | 73,670.00 | 74,100.00 | 73,938.26 | 631,100 |
| 05 Mar 2024 | 73,000.00 | 74,880.00 | 72,870.00 | 74,880.00 | 74,716.55 | 741,300 |
| 04 Mar 2024 | 72,200.00 | 73,410.00 | 72,000.00 | 72,900.00 | 72,740.88 | 778,300 |
| 01 Mar 2024 | 70,600.00 | 71,040.00 | 69,970.00 | 70,930.00 | 70,775.17 | 419,400 |
| 29 Feb 2024 | 70,600.00 | 71,100.00 | 69,620.00 | 70,040.00 | 69,887.12 | 713,500 |
| 28 Feb 2024 | 71,000.00 | 71,480.00 | 70,330.00 | 70,350.00 | 70,196.44 | 557,600 |
| 27 Feb 2024 | 70,900.00 | 71,550.00 | 70,660.00 | 71,530.00 | 71,373.87 | 500,900 |
| 26 Feb 2024 | 69,990.00 | 71,170.00 | 69,810.00 | 70,900.00 | 70,745.24 | 618,800 |
| 22 Feb 2024 | 69,600.00 | 70,360.00 | 69,120.00 | 69,550.00 | 69,398.19 | 671,200 |
| 21 Feb 2024 | 68,670.00 | 68,860.00 | 67,920.00 | 68,860.00 | 68,709.70 | 478,000 |
| 20 Feb 2024 | 68,800.00 | 69,130.00 | 68,210.00 | 69,040.00 | 68,889.30 | 429,100 |
| 19 Feb 2024 | 69,340.00 | 69,430.00 | 68,650.00 | 68,780.00 | 68,629.87 | 454,500 |
| 16 Feb 2024 | 68,090.00 | 69,180.00 | 67,970.00 | 68,800.00 | 68,649.83 | 784,800 |
| 15 Feb 2024 | 67,190.00 | 67,550.00 | 66,810.00 | 67,170.00 | 67,023.38 | 577,000 |
| 14 Feb 2024 | 66,400.00 | 66,670.00 | 65,850.00 | 66,670.00 | 66,524.48 | 636,400 |
| 13 Feb 2024 | 66,600.00 | 66,950.00 | 66,140.00 | 66,950.00 | 66,803.86 | 653,400 |
| 09 Feb 2024 | 65,360.00 | 65,970.00 | 65,150.00 | 65,730.00 | 65,586.52 | 653,300 |
| 08 Feb 2024 | 64,900.00 | 64,990.00 | 64,130.00 | 64,950.00 | 64,808.23 | 803,100 |
| 07 Feb 2024 | 65,500.00 | 65,570.00 | 63,520.00 | 64,180.00 | 64,039.91 | 852,000 |
| 06 Feb 2024 | 67,400.00 | 67,640.00 | 65,810.00 | 65,880.00 | 65,736.20 | 833,400 |
| 05 Feb 2024 | 67,200.00 | 68,130.00 | 66,530.00 | 67,860.00 | 67,711.88 | 889,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.