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 ¥4,470.81 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,295.69, while ¥1000 invested 1 year ago would be worth ¥1,433.14. This corresponds to total returns of 347.08%, 29.57%, 43.31%, respectively, with annualized returns of 16.15%, 5.32%, 43.31%.

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
October 01, 2026	80,590	81,200	81,200	81,720	80,230	606,500
September 30, 2026	80,980	80,480	80,480	81,060	79,560	681,400
September 29, 2026	78,000	79,480	79,480	79,500	78,000	498,100
September 28, 2026	79,950	78,500	78,500	80,080	78,500	656,600
September 25, 2026	78,000	79,600	79,600	80,150	77,310	731,800
September 24, 2026	75,770	77,270	77,270	77,800	75,770	942,800
September 18, 2026	77,390	76,580	76,580	77,450	75,480	627,400
September 17, 2026	76,180	76,100	76,100	77,180	75,800	414,500
September 16, 2026	75,400	75,900	75,900	76,380	74,980	438,800
September 15, 2026	75,460	75,660	75,660	76,510	75,320	443,900
September 11, 2026	74,110	76,000	76,000	76,000	73,510	795,800
September 10, 2026	75,540	76,500	76,500	77,440	75,330	555,000
September 09, 2026	77,500	76,280	76,280	77,750	76,280	513,400
September 08, 2026	78,500	76,760	76,760	79,580	76,760	414,600
September 07, 2026	77,660	78,890	78,890	78,890	77,660	489,600
September 04, 2026	78,750	77,720	77,720	79,000	76,850	663,200
September 03, 2026	78,060	77,980	77,980	78,650	77,220	563,300
September 02, 2026	80,780	78,020	78,020	80,780	78,020	746,500
September 01, 2026	82,570	82,280	82,280	83,490	82,280	355,600
August 31, 2026	81,710	83,660	83,660	84,170	81,620	576,900
August 28, 2026	82,790	82,960	82,960	84,010	82,630	426,100
August 27, 2026	81,780	82,150	82,150	82,340	81,380	366,700
August 26, 2026	81,050	81,500	81,500	81,780	80,730	285,900
August 25, 2026	80,950	82,250	82,250	82,250	80,420	339,200
August 24, 2026	80,500	80,900	80,900	81,500	80,000	412,300
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