Keyence Corporation (6861.T) JPX

55,020.00

-340(-0.61%)

Updated at November 11 01:52PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202556,17055,00055,00056,73054,890833,700
November 06, 202556,09055,71055,71056,40055,560732,700
November 05, 202556,20056,22056,22056,40055,330795,400
November 04, 202556,37056,52056,52057,15056,060939,700
October 31, 202559,34057,37057,37059,74057,3201.42M
October 30, 202560,64060,01060,01063,19059,8501.74M
October 29, 202560,67062,05062,05062,05060,540797,300
October 28, 202560,95060,88060,88061,65060,780644,500
October 27, 202561,61061,95061,95062,59061,370707,900
October 24, 202560,35060,99060,99061,64060,350580,100
October 23, 202560,10060,08060,08060,48059,280614,000
October 22, 202560,40061,00061,00061,16060,220479,200
October 21, 202561,00060,83060,83061,57060,710713,000
October 20, 202559,80061,50061,50061,50059,660815,100
October 17, 202558,28058,78058,78059,09058,270592,800
October 16, 202558,40058,76058,76058,95058,170634,800
October 15, 202557,00058,40058,40058,42056,950662,200
October 14, 202558,54057,25057,25059,31056,9301.18M
October 10, 202559,14060,44060,44060,60058,900888,200
October 09, 202559,24059,12059,12059,85058,750584,000
October 08, 202560,11058,86058,86060,45058,820659,800
October 07, 202562,29060,21060,21062,30060,140750,600
October 06, 202559,50060,49060,49060,77059,2001.3M
October 03, 202556,60057,00057,00057,00056,160640,800
October 02, 202556,00056,27056,27056,82055,640850,200
October 01, 202554,70055,62055,62055,64054,700723,300
September 30, 202554,80055,18055,18055,48054,700746,100
September 29, 202556,19054,22054,22056,20054,220948,100
September 26, 202555,38055,57055,57056,02054,990830,300
September 25, 202555,40055,38055,38055,75054,900700,600
September 24, 202555,50055,75055,75056,09054,980877,100
September 22, 202555,18056,00056,00056,35055,170576,300
September 19, 202557,18055,73055,73057,80055,4201.04M
September 18, 202556,20056,72056,72057,08056,020467,300
September 17, 202555,85056,44056,44057,08055,750650,000
September 16, 202556,70056,67056,67057,57056,180633,000
September 12, 202556,36056,21056,21056,49055,890559,400
September 11, 202555,48055,72055,72055,97055,120526,500
September 10, 202554,77055,73055,73055,74054,750515,200
September 09, 202556,12055,31055,31056,58054,900745,500
September 08, 202557,20055,89055,89058,05055,890734,100
September 05, 202556,66056,69056,69057,01056,090701,700
September 04, 202557,13056,47056,47057,49056,450532,800
September 03, 202556,80057,65057,65058,33056,780751,700
September 02, 202556,97057,14057,14057,27056,870461,900
September 01, 202556,50056,97056,97056,97056,020463,500
August 29, 202556,91056,78056,78056,95056,360505,500
August 28, 202556,33057,28057,28057,35056,240728,400
August 27, 202557,32056,57056,57057,45056,270515,500
August 26, 202556,86056,66056,66057,24056,230806,800
August 25, 202557,23057,32057,32057,73057,000529,200
August 22, 202556,00056,32056,32056,45055,500664,700
August 21, 202557,07056,52056,52057,38056,310472,700
August 20, 202556,65057,03057,03057,80056,060839,700
August 19, 202556,60056,77056,77056,87056,220449,900
August 18, 202555,59056,65056,65056,89055,550728,100
August 15, 202555,10055,44055,44055,72055,090695,700
August 14, 202555,64055,44055,44055,88055,130716,200
August 13, 202557,46056,61056,61057,87056,500883,600
August 12, 202555,30057,16057,16057,23055,2901.06M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved