Keyence Corporation (6861.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 73,310.00 | 73,540.00 | 71,950.00 | 71,950.00 | 71,950.00 | 334,200 |
| May 20, 2024 | 71,800.00 | 73,410.00 | 71,740.00 | 73,110.00 | 73,110.00 | 490,000 |
| May 17, 2024 | 74,360.00 | 74,590.00 | 72,710.00 | 72,880.00 | 72,880.00 | 677,100 |
| May 16, 2024 | 71,980.00 | 73,280.00 | 71,920.00 | 73,160.00 | 73,160.00 | 772,700 |
| May 15, 2024 | 71,510.00 | 71,800.00 | 70,390.00 | 70,550.00 | 70,550.00 | 353,300 |
| May 14, 2024 | 70,870.00 | 71,690.00 | 70,660.00 | 71,060.00 | 71,060.00 | 466,500 |
| May 13, 2024 | 70,420.00 | 70,890.00 | 70,120.00 | 70,860.00 | 70,860.00 | 356,400 |
| May 10, 2024 | 70,000.00 | 70,730.00 | 69,690.00 | 70,160.00 | 70,160.00 | 374,400 |
| May 09, 2024 | 70,450.00 | 70,740.00 | 69,650.00 | 69,650.00 | 69,650.00 | 340,400 |
| May 08, 2024 | 70,960.00 | 71,040.00 | 69,910.00 | 70,220.00 | 70,220.00 | 512,300 |
| May 07, 2024 | 70,400.00 | 71,290.00 | 70,210.00 | 71,290.00 | 71,290.00 | 729,200 |
| May 02, 2024 | 69,120.00 | 69,760.00 | 68,770.00 | 69,360.00 | 69,360.00 | 460,200 |
| May 01, 2024 | 69,590.00 | 70,020.00 | 69,060.00 | 69,220.00 | 69,220.00 | 522,300 |
| Apr 30, 2024 | 70,800.00 | 70,800.00 | 69,410.00 | 70,300.00 | 70,300.00 | 908,100 |
| Apr 26, 2024 | 68,520.00 | 69,690.00 | 67,670.00 | 69,610.00 | 69,610.00 | 1,377,000 |
| Apr 25, 2024 | 64,800.00 | 65,090.00 | 63,770.00 | 64,580.00 | 64,580.00 | 554,300 |
| Apr 24, 2024 | 64,720.00 | 66,030.00 | 64,600.00 | 65,920.00 | 65,920.00 | 562,900 |
| Apr 23, 2024 | 65,720.00 | 65,720.00 | 63,940.00 | 64,370.00 | 64,370.00 | 400,400 |
| Apr 22, 2024 | 63,340.00 | 63,730.00 | 62,830.00 | 63,720.00 | 63,720.00 | 451,700 |
| Apr 19, 2024 | 63,970.00 | 64,170.00 | 62,080.00 | 62,600.00 | 62,600.00 | 808,700 |
| Apr 18, 2024 | 64,470.00 | 65,280.00 | 64,340.00 | 64,970.00 | 64,970.00 | 361,700 |
| Apr 17, 2024 | 64,990.00 | 65,130.00 | 63,770.00 | 64,240.00 | 64,240.00 | 442,100 |
| Apr 16, 2024 | 63,930.00 | 65,200.00 | 63,600.00 | 65,200.00 | 65,200.00 | 633,400 |
| Apr 15, 2024 | 64,500.00 | 64,870.00 | 64,030.00 | 64,700.00 | 64,700.00 | 395,200 |
| Apr 12, 2024 | 65,630.00 | 65,740.00 | 64,760.00 | 64,900.00 | 64,900.00 | 458,700 |
| Apr 11, 2024 | 64,120.00 | 64,720.00 | 63,830.00 | 64,660.00 | 64,660.00 | 479,000 |
| Apr 10, 2024 | 64,590.00 | 65,830.00 | 64,380.00 | 64,970.00 | 64,970.00 | 600,000 |
| Apr 09, 2024 | 65,390.00 | 65,470.00 | 64,590.00 | 64,870.00 | 64,870.00 | 649,300 |
| Apr 08, 2024 | 66,150.00 | 66,700.00 | 65,210.00 | 65,430.00 | 65,430.00 | 829,300 |
| Apr 05, 2024 | 66,250.00 | 66,280.00 | 64,820.00 | 64,950.00 | 64,950.00 | 1,093,000 |
| Apr 04, 2024 | 69,110.00 | 69,160.00 | 68,240.00 | 68,300.00 | 68,300.00 | 693,500 |
| Apr 03, 2024 | 69,290.00 | 69,360.00 | 68,020.00 | 68,630.00 | 68,630.00 | 629,500 |
| Apr 02, 2024 | 69,950.00 | 70,280.00 | 69,350.00 | 70,240.00 | 70,240.00 | 437,800 |
| Apr 01, 2024 | 70,190.00 | 70,680.00 | 69,540.00 | 69,950.00 | 69,950.00 | 410,200 |
| Mar 29, 2024 | 70,250.00 | 70,270.00 | 69,270.00 | 69,670.00 | 69,670.00 | 243,600 |
| Mar 28, 2024 | 70,090.00 | 70,740.00 | 69,750.00 | 70,090.00 | 70,090.00 | 497,000 |
| Mar 27, 2024 | 71,010.00 | 71,110.00 | 70,180.00 | 70,500.00 | 70,500.00 | 646,500 |
| Mar 26, 2024 | 70,040.00 | 71,580.00 | 69,980.00 | 71,300.00 | 71,300.00 | 592,500 |
| Mar 25, 2024 | 71,420.00 | 71,420.00 | 70,320.00 | 70,370.00 | 70,370.00 | 439,200 |
| Mar 22, 2024 | 72,260.00 | 72,650.00 | 71,500.00 | 71,830.00 | 71,830.00 | 512,900 |
| Mar 21, 2024 | 72,690.00 | 72,690.00 | 71,890.00 | 72,270.00 | 72,270.00 | 567,600 |
| Mar 19, 2024 | 70,300.00 | 71,290.00 | 69,900.00 | 71,290.00 | 71,290.00 | 393,100 |
| Mar 18, 2024 | 68,440.00 | 70,580.00 | 68,300.00 | 70,550.00 | 70,550.00 | 447,900 |
| Mar 18, 2024 | 150 Dividend | |||||
| Mar 15, 2024 | 68,450.00 | 69,160.00 | 67,930.00 | 68,720.00 | 68,570.00 | 563,600 |
| Mar 14, 2024 | 69,200.00 | 69,380.00 | 67,520.00 | 68,790.00 | 68,639.84 | 659,800 |
| Mar 13, 2024 | 70,200.00 | 70,700.00 | 69,580.00 | 69,970.00 | 69,817.27 | 524,500 |
| Mar 12, 2024 | 69,450.00 | 69,900.00 | 69,150.00 | 69,900.00 | 69,747.42 | 559,300 |
| Mar 11, 2024 | 71,500.00 | 71,680.00 | 70,050.00 | 70,780.00 | 70,625.50 | 620,700 |
| Mar 08, 2024 | 72,420.00 | 72,940.00 | 71,600.00 | 72,800.00 | 72,641.09 | 741,500 |
| Mar 07, 2024 | 74,200.00 | 75,040.00 | 72,360.00 | 72,360.00 | 72,202.05 | 635,400 |
| Mar 06, 2024 | 74,470.00 | 74,660.00 | 73,670.00 | 74,100.00 | 73,938.26 | 631,100 |
| Mar 05, 2024 | 73,000.00 | 74,880.00 | 72,870.00 | 74,880.00 | 74,716.55 | 741,300 |
| Mar 04, 2024 | 72,200.00 | 73,410.00 | 72,000.00 | 72,900.00 | 72,740.88 | 778,300 |
| Mar 01, 2024 | 70,600.00 | 71,040.00 | 69,970.00 | 70,930.00 | 70,775.17 | 419,400 |
| Feb 29, 2024 | 70,600.00 | 71,100.00 | 69,620.00 | 70,040.00 | 69,887.12 | 713,500 |
| Feb 28, 2024 | 71,000.00 | 71,480.00 | 70,330.00 | 70,350.00 | 70,196.44 | 557,600 |
| Feb 27, 2024 | 70,900.00 | 71,550.00 | 70,660.00 | 71,530.00 | 71,373.87 | 500,900 |
| Feb 26, 2024 | 69,990.00 | 71,170.00 | 69,810.00 | 70,900.00 | 70,745.24 | 618,800 |
| Feb 22, 2024 | 69,600.00 | 70,360.00 | 69,120.00 | 69,550.00 | 69,398.19 | 671,200 |
| Feb 21, 2024 | 68,670.00 | 68,860.00 | 67,920.00 | 68,860.00 | 68,709.70 | 478,000 |
| Feb 20, 2024 | 68,800.00 | 69,130.00 | 68,210.00 | 69,040.00 | 68,889.30 | 429,100 |
| Feb 19, 2024 | 69,340.00 | 69,430.00 | 68,650.00 | 68,780.00 | 68,629.87 | 454,500 |
| Feb 16, 2024 | 68,090.00 | 69,180.00 | 67,970.00 | 68,800.00 | 68,649.83 | 784,800 |
| Feb 15, 2024 | 67,190.00 | 67,550.00 | 66,810.00 | 67,170.00 | 67,023.38 | 577,000 |
| Feb 14, 2024 | 66,400.00 | 66,670.00 | 65,850.00 | 66,670.00 | 66,524.48 | 636,400 |
| Feb 13, 2024 | 66,600.00 | 66,950.00 | 66,140.00 | 66,950.00 | 66,803.86 | 653,400 |
| Feb 09, 2024 | 65,360.00 | 65,970.00 | 65,150.00 | 65,730.00 | 65,586.52 | 653,300 |
| Feb 08, 2024 | 64,900.00 | 64,990.00 | 64,130.00 | 64,950.00 | 64,808.23 | 803,100 |
| Feb 07, 2024 | 65,500.00 | 65,570.00 | 63,520.00 | 64,180.00 | 64,039.91 | 852,000 |
| Feb 06, 2024 | 67,400.00 | 67,640.00 | 65,810.00 | 65,880.00 | 65,736.20 | 833,400 |
| Feb 05, 2024 | 67,200.00 | 68,130.00 | 66,530.00 | 67,860.00 | 67,711.88 | 889,200 |
| Feb 02, 2024 | 66,250.00 | 67,080.00 | 65,880.00 | 66,090.00 | 65,945.74 | 547,300 |
| Feb 01, 2024 | 66,360.00 | 67,310.00 | 66,230.00 | 66,520.00 | 66,374.80 | 534,200 |
| Jan 31, 2024 | 66,080.00 | 66,580.00 | 65,220.00 | 66,580.00 | 66,434.67 | 838,800 |
| Jan 30, 2024 | 67,110.00 | 67,990.00 | 66,790.00 | 67,330.00 | 67,183.03 | 708,200 |
| Jan 29, 2024 | 66,210.00 | 67,000.00 | 65,900.00 | 66,580.00 | 66,434.67 | 483,000 |
| Jan 26, 2024 | 66,300.00 | 66,490.00 | 65,780.00 | 66,340.00 | 66,195.20 | 508,600 |
| Jan 25, 2024 | 65,100.00 | 66,380.00 | 65,080.00 | 65,950.00 | 65,806.05 | 479,900 |
| Jan 24, 2024 | 66,470.00 | 66,510.00 | 65,450.00 | 65,590.00 | 65,446.83 | 433,400 |
| Jan 23, 2024 | 66,730.00 | 67,270.00 | 66,010.00 | 66,420.00 | 66,275.02 | 563,400 |
| Jan 22, 2024 | 66,390.00 | 66,830.00 | 66,170.00 | 66,720.00 | 66,574.37 | 549,000 |
| Jan 19, 2024 | 66,670.00 | 66,790.00 | 65,210.00 | 65,530.00 | 65,386.96 | 669,500 |
| Jan 18, 2024 | 66,200.00 | 66,420.00 | 65,740.00 | 65,790.00 | 65,646.40 | 504,500 |
| Jan 17, 2024 | 66,660.00 | 67,400.00 | 66,460.00 | 66,610.00 | 66,464.60 | 700,600 |
| Jan 16, 2024 | 66,970.00 | 67,240.00 | 66,130.00 | 66,190.00 | 66,045.52 | 465,100 |
| Jan 15, 2024 | 66,970.00 | 66,970.00 | 66,130.00 | 66,840.00 | 66,694.10 | 166,700 |
| Jan 12, 2024 | 66,460.00 | 67,520.00 | 66,010.00 | 66,970.00 | 66,823.82 | 1,076,700 |
| Jan 11, 2024 | 65,470.00 | 66,170.00 | 64,970.00 | 65,620.00 | 65,476.77 | 1,123,300 |
| Jan 10, 2024 | 62,180.00 | 64,690.00 | 61,880.00 | 64,570.00 | 64,429.06 | 1,079,400 |
| Jan 09, 2024 | 61,130.00 | 62,350.00 | 60,930.00 | 61,580.00 | 61,445.59 | 628,600 |
| Jan 05, 2024 | 60,580.00 | 60,680.00 | 60,130.00 | 60,130.00 | 59,998.75 | 453,500 |
| Jan 04, 2024 | 61,500.00 | 61,560.00 | 60,120.00 | 60,590.00 | 60,457.75 | 585,600 |
| Dec 29, 2023 | 61,990.00 | 62,490.00 | 61,740.00 | 62,120.00 | 61,984.41 | 424,200 |
| Dec 28, 2023 | 62,620.00 | 62,810.00 | 62,330.00 | 62,630.00 | 62,493.29 | 252,000 |
| Dec 27, 2023 | 62,500.00 | 62,980.00 | 62,410.00 | 62,830.00 | 62,692.86 | 392,800 |
| Dec 26, 2023 | 61,800.00 | 62,240.00 | 61,780.00 | 62,240.00 | 62,104.14 | 242,100 |
| Dec 25, 2023 | 62,200.00 | 62,480.00 | 62,010.00 | 62,040.00 | 61,904.58 | 192,100 |
| Dec 22, 2023 | 62,010.00 | 62,650.00 | 61,880.00 | 62,020.00 | 61,884.63 | 410,700 |
| Dec 21, 2023 | 61,890.00 | 62,450.00 | 61,630.00 | 62,450.00 | 62,313.68 | 407,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.