Keyence Corporation (6861.T) JPX

63,770.00

+300(+0.47%)

Updated at April 24 10:21AM

Currency In JPY

6861.T Historical Return

If you invested ¥1000 in Keyence Corporation (6861.T) 10 years ago, it would be worth ¥4,027.67 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,257.86, while ¥1000 invested 1 year ago would be worth ¥1,076.76. This corresponds to total returns of 302.77%, 25.79%, 7.68%, respectively, with annualized returns of 14.94%, 4.7%, 7.68%.

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
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
March 03, 2026	63,140	62,920	62,629.24	63,980	62,460	852,200
March 02, 2026	64,060	64,080	63,783.88	64,560	63,550	737,900
February 27, 2026	65,160	66,060	65,754.73	66,250	65,060	1.05M
February 26, 2026	67,020	65,590	65,286.9	67,100	64,860	1.11M
February 25, 2026	64,800	67,150	66,839.7	68,610	64,620	1.93M
February 24, 2026	64,430	63,740	63,445.45	64,690	62,220	1.57M
February 20, 2026	60,690	61,430	61,146.13	62,380	60,410	1.41M
February 19, 2026	58,270	60,220	59,941.72	60,420	58,190	814,300
February 18, 2026	58,160	58,400	58,130.19	58,730	58,000	575,400
February 17, 2026	57,680	58,190	57,921.16	58,450	57,310	532,500
February 16, 2026	56,150	58,160	57,891.3	58,410	56,050	902,800
February 13, 2026	56,390	55,590	55,333.17	57,360	55,580	787,400
February 12, 2026	57,630	56,960	56,696.84	58,340	56,760	1.05M
February 10, 2026	55,860	56,630	56,368.37	56,630	55,590	720,200
February 09, 2026	54,580	55,320	55,064.42	55,860	54,110	1.07M
February 06, 2026	53,500	53,260	53,013.94	54,020	52,610	1.05M
February 05, 2026	51,550	53,350	53,103.52	53,800	51,550	1.41M
February 04, 2026	56,680	54,550	54,297.98	56,680	54,550	1.17M
February 03, 2026	55,800	56,910	56,647.08	57,150	55,710	850,000
February 02, 2026	56,940	55,790	55,532.25	57,000	55,680	1.03M
January 30, 2026	56,780	56,440	56,179.25	57,660	56,250	1.44M
January 29, 2026	58,800	58,780	58,508.44	58,970	58,040	745,300
January 28, 2026	58,270	58,300	58,030.65	58,940	58,090	707,300
January 27, 2026	58,350	58,890	58,617.93	58,980	58,020	749,000