Keyence Corporation (6861.T) JPX

79,210.00

+870(+1.11%)

Updated at June 03 09:21AM

Currency In JPY

6861.T Historical Return

If you invested ¥1000 in Keyence Corporation (6861.T) 10 years ago, it would be worth ¥4,756.39 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,500.36, while ¥1000 invested 1 year ago would be worth ¥1,329.9. This corresponds to total returns of 375.64%, 50.04%, 32.99%, respectively, with annualized returns of 16.87%, 8.45%, 32.99%.

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
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
May 07, 2026	80,280	79,350	79,350	81,720	78,960	2.25M
May 01, 2026	72,470	76,460	76,460	76,790	72,470	1.67M
April 30, 2026	73,920	71,300	71,300	73,980	71,070	1.49M
April 28, 2026	73,180	73,800	73,800	76,100	72,930	2.81M
April 27, 2026	73,180	73,180	73,180	73,180	72,730	1.16M
April 24, 2026	64,150	63,180	63,180	64,190	63,000	735,200
April 23, 2026	64,330	63,470	63,470	64,700	63,090	759,800
April 22, 2026	63,170	63,800	63,800	64,340	62,820	746,600
April 21, 2026	63,320	63,170	63,170	64,600	63,170	876,300
April 20, 2026	63,060	64,030	64,030	64,360	63,000	692,100
April 17, 2026	63,050	62,810	62,810	64,150	62,800	525,100
April 16, 2026	62,710	63,030	63,030	63,660	62,530	536,900
April 15, 2026	62,900	62,750	62,750	62,940	61,420	695,500
April 14, 2026	63,650	62,850	62,850	64,100	62,740	751,900
April 13, 2026	62,440	63,520	63,520	63,760	61,350	957,000
April 10, 2026	61,580	62,440	62,440	62,500	61,520	688,500
April 09, 2026	60,650	61,590	61,590	61,960	60,340	813,800
April 08, 2026	60,020	60,520	60,520	60,960	59,700	861,500
April 07, 2026	58,400	58,290	58,290	58,550	57,670	349,700
April 06, 2026	58,100	58,330	58,330	59,080	57,850	454,500
April 03, 2026	57,730	57,730	57,730	58,270	57,360	314,800
April 02, 2026	58,500	56,880	56,880	59,100	56,680	504,900
April 01, 2026	56,900	57,990	57,990	57,990	55,930	712,800
March 31, 2026	54,720	54,860	54,860	55,980	54,340	624,300
March 30, 2026	55,690	55,370	55,370	55,800	54,680	936,100
March 27, 2026	56,540	57,330	57,330	57,700	56,410	796,500
March 26, 2026	58,600	57,730	57,730	58,660	57,350	489,800
March 25, 2026	58,150	58,010	58,010	58,650	57,900	520,900
March 24, 2026	57,550	56,540	56,540	57,850	56,290	510,100
March 23, 2026	58,080	56,280	56,280	58,860	55,870	826,900
March 19, 2026	59,270	59,080	59,080	60,170	59,080	698,200
March 18, 2026	59,600	60,650	60,650	60,880	59,550	442,800
March 17, 2026	60,400	59,510	59,235	60,470	59,510	496,700
March 16, 2026	59,880	59,610	59,334.54	60,230	59,200	665,200
March 13, 2026	60,050	60,880	60,598.67	60,980	59,800	937,100
March 12, 2026	61,020	61,670	61,385.02	62,060	60,740	708,700
March 11, 2026	61,350	61,660	61,375.06	62,570	61,270	616,700
March 10, 2026	59,100	60,120	60,369.73	60,300	59,050	357,000
March 09, 2026	58,970	57,870	57,602.58	59,600	57,070	1.07M
March 06, 2026	61,190	61,750	61,750	62,110	61,040	1.05M
March 05, 2026	62,260	61,310	61,026.68	62,720	60,720	1.01M
March 04, 2026	60,930	61,120	60,678.3	62,610	60,860	512,300