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 ¥4,720.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,268.11, while ¥1000 invested 1 year ago would be worth ¥1,432.24. This corresponds to total returns of 372.07%, 26.81%, 43.22%, respectively, with annualized returns of 16.78%, 4.87%, 43.22%.

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
August 21, 2026	78,950	79,900	79,900	80,470	78,690	393,800
August 20, 2026	80,360	80,690	80,690	80,920	79,380	519,900
August 19, 2026	80,000	79,650	79,650	81,530	79,570	830,700
August 18, 2026	86,130	84,130	84,130	86,920	84,030	480,600
August 17, 2026	87,470	86,750	86,750	87,630	85,970	588,800
August 14, 2026	85,130	87,660	87,660	87,820	84,930	703,100
August 13, 2026	87,000	86,630	86,630	87,340	85,960	558,700
August 12, 2026	85,530	87,200	87,200	87,340	85,160	667,800
August 10, 2026	85,220	85,000	85,000	85,890	84,500	439,300
August 07, 2026	83,820	85,110	85,110	85,690	83,170	759,600
August 06, 2026	87,070	85,530	85,530	87,920	85,530	798,200
August 05, 2026	83,670	87,380	87,380	87,590	83,630	1.07M
August 04, 2026	82,110	82,900	82,900	83,440	80,950	787,300
August 03, 2026	80,000	80,610	80,610	81,820	78,910	744,000
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