Keyence Corporation (6861.T) JPX

Currency In JPY

6861.T Historical Return

If you invested ¥1000 in Keyence Corporation (6861.T) 10 years ago, it would be worth ¥4,523.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,334.92, while ¥1000 invested 1 year ago would be worth ¥1,442.61. This corresponds to total returns of 352.36%, 33.49%, 44.26%, respectively, with annualized returns of 16.28%, 5.94%, 44.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6861.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	80,050	81,150	81,150	83,520	79,720	1.26M
July 30, 2026	78,390	78,970	78,970	80,320	77,780	1.1M
July 29, 2026	80,800	77,590	77,590	81,890	75,920	1.89M
July 28, 2026	72,370	70,950	70,950	72,600	69,950	833,000
July 27, 2026	71,830	74,170	74,170	74,170	71,690	675,900
July 24, 2026	71,430	71,820	71,820	72,100	70,800	618,000
July 23, 2026	72,000	72,260	72,260	73,170	72,000	496,200
July 22, 2026	72,370	72,110	72,110	73,830	72,020	716,400
July 21, 2026	70,830	71,960	71,960	72,590	70,340	610,700
July 17, 2026	71,850	70,880	70,880	72,450	68,930	905,400
July 16, 2026	75,000	74,050	74,050	75,430	74,040	464,600
July 15, 2026	76,700	76,620	76,620	76,780	75,500	442,200
July 14, 2026	76,500	75,390	75,390	76,700	74,520	470,500
July 13, 2026	77,240	76,700	76,700	77,460	74,900	626,500
July 10, 2026	77,000	76,970	76,970	77,480	75,860	760,000
July 09, 2026	75,100	75,600	75,600	76,190	75,000	450,500
July 08, 2026	76,680	74,700	74,700	77,320	74,610	602,200
July 07, 2026	80,470	78,180	78,180	80,550	78,180	561,600
July 06, 2026	81,030	80,910	80,910	82,030	79,380	413,300
July 03, 2026	79,000	80,300	80,300	80,390	78,130	468,100
July 02, 2026	79,920	80,400	80,400	82,080	79,470	461,300
July 01, 2026	81,540	81,630	81,630	82,400	81,000	491,300
June 30, 2026	80,200	81,060	81,060	82,320	79,800	995,800
June 29, 2026	77,160	78,200	78,200	78,200	76,510	509,900
June 26, 2026	76,570	77,100	77,100	77,640	76,220	575,500
June 25, 2026	77,560	77,370	77,370	78,690	76,500	510,400
June 24, 2026	75,500	76,750	76,750	77,000	75,420	564,500
June 23, 2026	78,130	75,680	75,680	78,160	75,460	531,300
June 22, 2026	77,110	77,990	77,990	78,890	77,000	463,200
June 19, 2026	77,450	77,700	77,700	77,700	75,810	984,900
June 18, 2026	76,870	77,520	77,520	77,820	76,420	597,500
June 17, 2026	73,710	75,600	75,600	76,250	73,490	659,800
June 16, 2026	75,420	75,500	75,500	76,090	74,810	492,400
June 15, 2026	74,980	75,650	75,650	76,740	74,410	595,600
June 12, 2026	72,040	72,620	72,620	73,460	71,700	836,300
June 11, 2026	69,670	71,270	71,270	71,660	69,000	626,100
June 10, 2026	73,600	72,890	72,890	73,890	72,020	612,800
June 09, 2026	75,020	74,770	74,770	75,200	73,810	550,800
June 08, 2026	74,010	74,980	74,980	75,030	73,000	727,500
June 05, 2026	78,540	78,070	78,070	78,800	77,400	417,000
June 04, 2026	80,840	80,040	80,040	80,870	79,020	529,600
June 03, 2026	79,060	80,630	80,630	81,100	78,410	546,400
June 02, 2026	79,020	78,340	78,340	79,400	77,510	592,800
June 01, 2026	79,000	80,220	80,220	81,370	78,800	554,800
May 29, 2026	79,900	80,110	80,110	81,380	79,060	1.49M
May 28, 2026	76,600	75,180	75,180	77,000	74,270	637,100
May 27, 2026	75,620	75,780	75,780	77,330	75,390	766,700
May 26, 2026	78,940	77,120	77,120	79,020	76,810	594,000
May 25, 2026	78,070	78,860	78,860	79,740	77,690	578,600
May 22, 2026	78,460	79,370	79,370	80,220	77,880	869,400
May 21, 2026	76,170	76,960	76,960	77,840	75,250	783,100
May 20, 2026	75,000	72,910	72,910	75,410	72,310	964,400
May 19, 2026	75,710	75,000	75,000	76,670	74,910	543,000
May 18, 2026	76,430	76,830	76,830	77,190	75,540	612,500
May 15, 2026	78,340	77,180	77,180	78,840	76,230	666,600
May 14, 2026	79,200	77,310	77,310	79,680	77,310	866,400
May 13, 2026	78,980	79,440	79,440	79,830	78,100	642,400
May 12, 2026	83,000	79,260	79,260	83,000	78,740	1.11M
May 11, 2026	83,460	82,300	82,300	83,460	81,670	1.11M
May 08, 2026	81,330	84,170	84,170	84,170	81,010	1.7M