Keyence Corporation 6861
TSE · Japan · Electronic Technology
¥81,200.00+720.00 (+0.89%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | ¥76,960.00 | +5.55% | ¥76,170.00 | ¥77,840.00 | ¥75,250.00 | 783.10K |