Keyence Corporation (6861.T) JPX

57,210.00

-260(-0.45%)

Updated at December 25 11:07AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202557,28057,47057,47058,19057,250449,400
December 23, 202557,30057,98057,98057,98057,010688,800
December 22, 202556,44056,83056,83056,90056,070581,500
December 19, 202556,92055,44055,44056,92055,440895,000
December 18, 202555,48056,03056,03056,18055,310555,700
December 17, 202555,30055,69055,69055,69054,650599,500
December 16, 202556,20055,70055,70056,29055,680652,200
December 15, 202556,00056,51056,51056,70055,920653,200
December 12, 202555,68056,34056,34056,37055,170802,100
December 11, 202556,00054,67054,67056,13054,590783,100
December 10, 202555,24055,44055,44055,96054,960821,400
December 09, 202554,28054,25054,25054,37053,850492,800
December 08, 202554,27054,77054,77055,05054,170548,100
December 05, 202555,07054,27054,27055,20053,990913,800
December 04, 202553,00055,74055,74056,05052,7601.19M
December 03, 202552,61052,32052,32052,80052,010580,800
December 02, 202552,23052,27052,27052,37051,510811,500
December 01, 202553,00052,44052,44053,13052,440599,000
November 28, 202553,20053,14053,14053,27052,650622,000
November 27, 202553,80053,39053,39053,82053,230396,000
November 26, 202553,65053,55053,55053,83053,410754,500
November 25, 202555,01054,05054,05055,18053,520778,900
November 21, 202553,07054,40054,40054,46053,0701.18M
November 20, 202554,28053,78053,78054,66053,610602,700
November 19, 202553,63053,35053,35053,84053,080650,600
November 18, 202554,09053,10053,10054,28053,100905,200
November 17, 202554,98054,91054,91055,51054,900639,500
November 14, 202555,01055,65055,65055,68054,780519,100
November 13, 202556,17055,78055,78056,40055,780431,300
November 12, 202555,45055,94055,94056,59055,280633,900
November 11, 202555,06055,15055,15055,40054,770643,600
November 10, 202555,29055,36055,36055,58054,980740,300
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved