Keyence Corporation (6861.T) JPX

55,890.00

-800(-1.41%)

Updated at September 08 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 08, 202555,20055,55055,55056,50055,200689,500
August 07, 202555,45055,49055,49055,86055,120764,200
August 06, 202555,86055,78055,78055,98055,560581,500
August 05, 202557,79056,42056,42057,79056,220643,100
August 04, 202555,96056,79056,79057,07055,550689,100
August 01, 202555,55056,83056,83057,69055,3501.1M
July 31, 202555,30055,20055,20055,85054,950867,600
July 30, 202555,50054,60054,60056,02054,5201.31M
July 29, 202557,74057,33057,33057,90057,210406,300
July 28, 202557,77058,11058,11058,39057,760526,000
July 25, 202558,70057,66057,66059,12057,440951,000
July 24, 202558,75059,63059,63060,09058,5001.4M
July 23, 202555,23057,76057,76057,99054,9901.49M
July 22, 202555,08054,55054,55055,57054,360653,800
July 18, 202555,50055,62055,62055,83055,330482,800
July 17, 202555,05055,94055,94055,94054,760435,300
July 16, 202555,97055,60055,60056,44055,530415,300
July 15, 202555,55055,74055,74055,74054,980477,500
July 14, 202555,00054,93054,93055,40054,930389,300
July 11, 202556,26055,58055,58056,66055,530505,900
July 10, 202556,17055,48055,48056,17055,280681,600
July 09, 202556,10056,28056,28056,65055,970456,100
July 08, 202556,80056,73056,73057,64056,670725,500
July 07, 202556,51056,80056,80056,98056,510416,800
July 04, 202556,80057,00057,00057,20056,450697,500
July 03, 202555,80056,03056,03056,16055,670561,100
July 02, 202556,50056,00056,00056,70055,930532,300
July 01, 202558,10056,65056,65058,24056,520417,700
June 30, 202558,98057,84057,84058,98057,840670,000
June 27, 202558,38058,43058,43058,94058,000995,700
June 26, 202555,20057,03057,03057,12055,110894,300
June 25, 202556,30055,38055,38056,31055,080629,100
June 24, 202556,58056,07056,07056,98055,660451,500
June 23, 202555,46055,87055,87055,87054,730465,500
June 20, 202556,55056,18056,18056,76056,120761,700
June 19, 202557,34056,40056,40057,50056,400462,200
June 18, 202557,10057,95057,95058,07057,030503,700
June 17, 202557,17056,99056,99057,58056,920639,400
June 16, 202557,61057,88057,88058,00057,480506,400
June 13, 202559,08057,98057,98059,31057,650629,700
June 12, 202559,90059,40059,40060,11059,230491,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved