Keyence Corporation 6861
TSE · Japan · Elektronische Technologie
¥81.200,00+720,00 (+0,89 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥81.200,00 | +0,89 % | ¥80.590,00 | ¥81.720,00 | ¥80.230,00 | 606,50K |
| 2026-09-30 | ¥80.480,00 | +1,26 % | ¥80.980,00 | ¥81.060,00 | ¥79.560,00 | 681,40K |
| 2026-09-29 | ¥79.480,00 | +1,25 % | ¥78.000,00 | ¥79.500,00 | ¥78.000,00 | 498,10K |
| 2026-09-28 | ¥78.500,00 | -1,38 % | ¥79.950,00 | ¥80.080,00 | ¥78.500,00 | 656,60K |
| 2026-09-25 | ¥79.600,00 | +3,02 % | ¥78.000,00 | ¥80.150,00 | ¥77.310,00 | 731,80K |
| 2026-09-24 | ¥77.270,00 | +0,90 % | ¥75.770,00 | ¥77.800,00 | ¥75.770,00 | 942,80K |
| 2026-09-18 | ¥76.580,00 | +0,63 % | ¥77.390,00 | ¥77.450,00 | ¥75.480,00 | 627,40K |
| 2026-09-17 | ¥76.100,00 | +0,26 % | ¥76.180,00 | ¥77.180,00 | ¥75.800,00 | 414,50K |
| 2026-09-16 | ¥75.900,00 | +0,32 % | ¥75.400,00 | ¥76.380,00 | ¥74.980,00 | 438,80K |
| 2026-09-15 | ¥75.660,00 | -0,39 % | ¥75.460,00 | ¥76.510,00 | ¥75.320,00 | 443,90K |
| 2026-09-14 | ¥75.960,00 | -0,05 % | ¥74.870,00 | ¥76.580,00 | ¥74.620,00 | 563,40K |
| 2026-09-11 | ¥76.000,00 | -0,65 % | ¥74.110,00 | ¥76.000,00 | ¥73.510,00 | 795,80K |
| 2026-09-10 | ¥76.500,00 | +0,29 % | ¥75.540,00 | ¥77.440,00 | ¥75.330,00 | 555,00K |
| 2026-09-09 | ¥76.280,00 | -0,63 % | ¥77.500,00 | ¥77.750,00 | ¥76.280,00 | 513,40K |
| 2026-09-08 | ¥76.760,00 | -2,70 % | ¥78.500,00 | ¥79.580,00 | ¥76.760,00 | 414,60K |
| 2026-09-07 | ¥78.890,00 | +1,51 % | ¥77.660,00 | ¥78.890,00 | ¥77.660,00 | 489,60K |
| 2026-09-04 | ¥77.720,00 | -0,33 % | ¥78.750,00 | ¥79.000,00 | ¥76.850,00 | 663,20K |
| 2026-09-03 | ¥77.980,00 | -0,05 % | ¥78.060,00 | ¥78.650,00 | ¥77.220,00 | 563,30K |
| 2026-09-02 | ¥78.020,00 | -5,18 % | ¥80.780,00 | ¥80.780,00 | ¥78.020,00 | 746,50K |
| 2026-09-01 | ¥82.280,00 | -1,65 % | ¥82.570,00 | ¥83.490,00 | ¥82.280,00 | 355,60K |
| 2026-08-31 | ¥83.660,00 | +0,84 % | ¥81.710,00 | ¥84.170,00 | ¥81.620,00 | 576,90K |
| 2026-08-28 | ¥82.960,00 | +0,99 % | ¥82.790,00 | ¥84.010,00 | ¥82.630,00 | 426,10K |
| 2026-08-27 | ¥82.150,00 | +0,80 % | ¥81.780,00 | ¥82.340,00 | ¥81.380,00 | 366,70K |
| 2026-08-26 | ¥81.500,00 | -0,91 % | ¥81.050,00 | ¥81.780,00 | ¥80.730,00 | 285,90K |
| 2026-08-25 | ¥82.250,00 | +1,67 % | ¥80.950,00 | ¥82.250,00 | ¥80.420,00 | 339,20K |
| 2026-08-24 | ¥80.900,00 | +1,25 % | ¥80.500,00 | ¥81.500,00 | ¥80.000,00 | 412,30K |
| 2026-08-21 | ¥79.900,00 | -0,98 % | ¥78.950,00 | ¥80.470,00 | ¥78.690,00 | 393,80K |
| 2026-08-20 | ¥80.690,00 | +1,31 % | ¥80.360,00 | ¥80.920,00 | ¥79.380,00 | 519,90K |
| 2026-08-19 | ¥79.650,00 | -5,33 % | ¥80.000,00 | ¥81.530,00 | ¥79.570,00 | 830,70K |
| 2026-08-18 | ¥84.130,00 | -3,02 % | ¥86.130,00 | ¥86.920,00 | ¥84.030,00 | 480,60K |
| 2026-08-17 | ¥86.750,00 | -1,04 % | ¥87.470,00 | ¥87.630,00 | ¥85.970,00 | 588,80K |
| 2026-08-14 | ¥87.660,00 | +1,19 % | ¥85.130,00 | ¥87.820,00 | ¥84.930,00 | 703,10K |
| 2026-08-13 | ¥86.630,00 | -0,65 % | ¥87.000,00 | ¥87.340,00 | ¥85.960,00 | 558,70K |
| 2026-08-12 | ¥87.200,00 | +2,59 % | ¥85.530,00 | ¥87.340,00 | ¥85.160,00 | 667,80K |
| 2026-08-10 | ¥85.000,00 | -0,13 % | ¥85.220,00 | ¥85.890,00 | ¥84.500,00 | 439,30K |
| 2026-08-07 | ¥85.110,00 | -0,49 % | ¥83.820,00 | ¥85.690,00 | ¥83.170,00 | 759,60K |
| 2026-08-06 | ¥85.530,00 | -2,12 % | ¥87.070,00 | ¥87.920,00 | ¥85.530,00 | 798,20K |
| 2026-08-05 | ¥87.380,00 | +5,40 % | ¥83.670,00 | ¥87.590,00 | ¥83.630,00 | 1,07M |
| 2026-08-04 | ¥82.900,00 | +2,84 % | ¥82.110,00 | ¥83.440,00 | ¥80.950,00 | 787,30K |
| 2026-08-03 | ¥80.610,00 | -0,67 % | ¥80.000,00 | ¥81.820,00 | ¥78.910,00 | 744,00K |
| 2026-07-31 | ¥81.150,00 | +2,76 % | ¥80.050,00 | ¥83.520,00 | ¥79.720,00 | 1,26M |
| 2026-07-30 | ¥78.970,00 | +1,78 % | ¥78.390,00 | ¥80.320,00 | ¥77.780,00 | 1,10M |
| 2026-07-29 | ¥77.590,00 | +9,36 % | ¥80.800,00 | ¥81.890,00 | ¥75.920,00 | 1,89M |
| 2026-07-28 | ¥70.950,00 | -4,34 % | ¥72.370,00 | ¥72.600,00 | ¥69.950,00 | 833,00K |
| 2026-07-27 | ¥74.170,00 | +3,27 % | ¥71.830,00 | ¥74.170,00 | ¥71.690,00 | 675,90K |
| 2026-07-24 | ¥71.820,00 | -0,61 % | ¥71.430,00 | ¥72.100,00 | ¥70.800,00 | 618,00K |
| 2026-07-23 | ¥72.260,00 | +0,21 % | ¥72.000,00 | ¥73.170,00 | ¥72.000,00 | 496,20K |
| 2026-07-22 | ¥72.110,00 | +0,21 % | ¥72.370,00 | ¥73.830,00 | ¥72.020,00 | 716,40K |
| 2026-07-21 | ¥71.960,00 | +1,52 % | ¥70.830,00 | ¥72.590,00 | ¥70.340,00 | 610,70K |
| 2026-07-17 | ¥70.880,00 | -4,28 % | ¥71.850,00 | ¥72.450,00 | ¥68.930,00 | 905,40K |
| 2026-07-16 | ¥74.050,00 | -3,35 % | ¥75.000,00 | ¥75.430,00 | ¥74.040,00 | 464,60K |
| 2026-07-15 | ¥76.620,00 | +1,63 % | ¥76.700,00 | ¥76.780,00 | ¥75.500,00 | 442,20K |
| 2026-07-14 | ¥75.390,00 | -1,71 % | ¥76.500,00 | ¥76.700,00 | ¥74.520,00 | 470,50K |
| 2026-07-13 | ¥76.700,00 | -0,35 % | ¥77.240,00 | ¥77.460,00 | ¥74.900,00 | 626,50K |
| 2026-07-10 | ¥76.970,00 | +1,81 % | ¥77.000,00 | ¥77.480,00 | ¥75.860,00 | 760,00K |
| 2026-07-09 | ¥75.600,00 | +1,20 % | ¥75.100,00 | ¥76.190,00 | ¥75.000,00 | 450,50K |
| 2026-07-08 | ¥74.700,00 | -4,45 % | ¥76.680,00 | ¥77.320,00 | ¥74.610,00 | 602,20K |
| 2026-07-07 | ¥78.180,00 | -3,37 % | ¥80.470,00 | ¥80.550,00 | ¥78.180,00 | 561,60K |
| 2026-07-06 | ¥80.910,00 | +0,76 % | ¥81.030,00 | ¥82.030,00 | ¥79.380,00 | 413,30K |
| 2026-07-03 | ¥80.300,00 | -0,12 % | ¥79.000,00 | ¥80.390,00 | ¥78.130,00 | 468,10K |
| 2026-07-02 | ¥80.400,00 | -1,51 % | ¥79.920,00 | ¥82.080,00 | ¥79.470,00 | 461,30K |
| 2026-07-01 | ¥81.630,00 | +0,70 % | ¥81.540,00 | ¥82.400,00 | ¥81.000,00 | 491,30K |
| 2026-06-30 | ¥81.060,00 | +3,66 % | ¥80.200,00 | ¥82.320,00 | ¥79.800,00 | 995,80K |
| 2026-06-29 | ¥78.200,00 | +1,43 % | ¥77.160,00 | ¥78.200,00 | ¥76.510,00 | 509,90K |
| 2026-06-26 | ¥77.100,00 | -0,35 % | ¥76.570,00 | ¥77.640,00 | ¥76.220,00 | 575,50K |
| 2026-06-25 | ¥77.370,00 | +0,81 % | ¥77.560,00 | ¥78.690,00 | ¥76.500,00 | 510,40K |
| 2026-06-24 | ¥76.750,00 | +1,41 % | ¥75.500,00 | ¥77.000,00 | ¥75.420,00 | 564,50K |
| 2026-06-23 | ¥75.680,00 | -2,96 % | ¥78.130,00 | ¥78.160,00 | ¥75.460,00 | 531,30K |
| 2026-06-22 | ¥77.990,00 | +0,37 % | ¥77.110,00 | ¥78.890,00 | ¥77.000,00 | 463,20K |
| 2026-06-19 | ¥77.700,00 | +0,23 % | ¥77.450,00 | ¥77.700,00 | ¥75.810,00 | 984,90K |
| 2026-06-18 | ¥77.520,00 | +2,54 % | ¥76.870,00 | ¥77.820,00 | ¥76.420,00 | 597,50K |
| 2026-06-17 | ¥75.600,00 | +0,13 % | ¥73.710,00 | ¥76.250,00 | ¥73.490,00 | 659,80K |
| 2026-06-16 | ¥75.500,00 | -0,20 % | ¥75.420,00 | ¥76.090,00 | ¥74.810,00 | 492,40K |
| 2026-06-15 | ¥75.650,00 | +4,17 % | ¥74.980,00 | ¥76.740,00 | ¥74.410,00 | 595,60K |
| 2026-06-12 | ¥72.620,00 | +1,89 % | ¥72.040,00 | ¥73.460,00 | ¥71.700,00 | 836,30K |
| 2026-06-11 | ¥71.270,00 | -2,22 % | ¥69.670,00 | ¥71.660,00 | ¥69.000,00 | 626,10K |
| 2026-06-10 | ¥72.890,00 | -2,51 % | ¥73.600,00 | ¥73.890,00 | ¥72.020,00 | 612,80K |
| 2026-06-09 | ¥74.770,00 | -0,28 % | ¥75.020,00 | ¥75.200,00 | ¥73.810,00 | 550,80K |
| 2026-06-08 | ¥74.980,00 | -3,96 % | ¥74.010,00 | ¥75.030,00 | ¥73.000,00 | 727,50K |
| 2026-06-05 | ¥78.070,00 | -2,46 % | ¥78.540,00 | ¥78.800,00 | ¥77.400,00 | 417,00K |
| 2026-06-04 | ¥80.040,00 | -0,73 % | ¥80.840,00 | ¥80.870,00 | ¥79.020,00 | 529,60K |
| 2026-06-03 | ¥80.630,00 | +2,92 % | ¥79.060,00 | ¥81.100,00 | ¥78.410,00 | 546,40K |
| 2026-06-02 | ¥78.340,00 | -2,34 % | ¥79.020,00 | ¥79.400,00 | ¥77.510,00 | 592,80K |
| 2026-06-01 | ¥80.220,00 | +0,14 % | ¥79.000,00 | ¥81.370,00 | ¥78.800,00 | 554,80K |
| 2026-05-29 | ¥80.110,00 | +6,56 % | ¥79.900,00 | ¥81.380,00 | ¥79.060,00 | 1,49M |
| 2026-05-28 | ¥75.180,00 | -0,79 % | ¥76.600,00 | ¥77.000,00 | ¥74.270,00 | 637,10K |
| 2026-05-27 | ¥75.780,00 | -1,74 % | ¥75.620,00 | ¥77.330,00 | ¥75.390,00 | 766,70K |
| 2026-05-26 | ¥77.120,00 | -2,21 % | ¥78.940,00 | ¥79.020,00 | ¥76.810,00 | 594,00K |
| 2026-05-25 | ¥78.860,00 | -0,64 % | ¥78.070,00 | ¥79.740,00 | ¥77.690,00 | 578,60K |
| 2026-05-22 | ¥79.370,00 | +3,13 % | ¥78.460,00 | ¥80.220,00 | ¥77.880,00 | 869,40K |