Keyence 6861.T
Stock · Tokyo · JPY
78,690.00 JPY
▲ +1,420.00 (+1.84%) today
Key statistics
- Previous close
- 77,270.00
- Open
- 78,970.00
- Day range
- 78,380.00 – 79,180.00
- 52-week range
- 52,270.00 – 87,660.00 closing prices
- Change over 1 year
- +27.02%
Price chart
- Low
- 52,270.00
- High
- 87,660.00
- Start
- 61,950.00
- End
- 78,690.00
Show chart data as a table
| Date | Price |
|---|---|
| 2025-10-27 | 61,950.00 |
| 2025-10-29 | 62,050.00 |
| 2025-10-31 | 57,370.00 |
| 2025-11-05 | 56,220.00 |
| 2025-11-07 | 55,000.00 |
| 2025-11-11 | 55,150.00 |
| 2025-11-13 | 55,780.00 |
| 2025-11-17 | 54,910.00 |
| 2025-11-19 | 53,350.00 |
| 2025-11-21 | 54,400.00 |
| 2025-11-26 | 53,550.00 |
| 2025-11-28 | 53,140.00 |
| 2025-12-02 | 52,270.00 |
| 2025-12-04 | 55,740.00 |
| 2025-12-08 | 54,770.00 |
| 2025-12-10 | 55,440.00 |
| 2025-12-12 | 56,340.00 |
| 2025-12-16 | 55,700.00 |
| 2025-12-18 | 56,030.00 |
| 2025-12-22 | 56,830.00 |
| 2025-12-25 | 57,340.00 |
| 2025-12-29 | 57,160.00 |
| 2026-01-05 | 57,180.00 |
| 2026-01-07 | 56,120.00 |
| 2026-01-09 | 57,670.00 |
| 2026-01-14 | 58,830.00 |
| 2026-01-16 | 61,860.00 |
| 2026-01-20 | 60,700.00 |
| 2026-01-22 | 59,310.00 |
| 2026-01-26 | 58,390.00 |
| 2026-01-28 | 58,300.00 |
| 2026-01-30 | 56,440.00 |
| 2026-02-03 | 56,910.00 |
| 2026-02-05 | 53,350.00 |
| 2026-02-09 | 55,320.00 |
| 2026-02-12 | 56,960.00 |
| 2026-02-16 | 58,160.00 |
| 2026-02-18 | 58,400.00 |
| 2026-02-20 | 61,430.00 |
| 2026-02-25 | 67,150.00 |
| 2026-02-27 | 66,060.00 |
| 2026-03-03 | 62,920.00 |
| 2026-03-05 | 61,310.00 |
| 2026-03-09 | 57,870.00 |
| 2026-03-11 | 61,660.00 |
| 2026-03-13 | 60,880.00 |
| 2026-03-17 | 59,510.00 |
| 2026-03-19 | 59,080.00 |
| 2026-03-24 | 56,540.00 |
| 2026-03-26 | 57,730.00 |
| 2026-03-30 | 55,370.00 |
| 2026-04-01 | 57,990.00 |
| 2026-04-03 | 57,730.00 |
| 2026-04-07 | 58,290.00 |
| 2026-04-09 | 61,590.00 |
| 2026-04-13 | 63,520.00 |
| 2026-04-15 | 62,750.00 |
| 2026-04-17 | 62,810.00 |
| 2026-04-21 | 63,170.00 |
| 2026-04-23 | 63,470.00 |
| 2026-04-30 | 71,300.00 |
| 2026-05-07 | 79,350.00 |
| 2026-05-11 | 82,300.00 |
| 2026-05-13 | 79,440.00 |
| 2026-05-15 | 77,180.00 |
| 2026-05-19 | 75,000.00 |
| 2026-05-21 | 76,960.00 |
| 2026-05-25 | 78,860.00 |
| 2026-05-27 | 75,780.00 |
| 2026-05-29 | 80,110.00 |
| 2026-06-02 | 78,340.00 |
| 2026-06-04 | 80,040.00 |
| 2026-06-08 | 74,980.00 |
| 2026-06-10 | 72,890.00 |
| 2026-06-12 | 72,620.00 |
| 2026-06-16 | 75,500.00 |
| 2026-06-18 | 77,520.00 |
| 2026-06-22 | 77,990.00 |
| 2026-06-24 | 76,750.00 |
| 2026-06-26 | 77,100.00 |
| 2026-06-30 | 81,060.00 |
| 2026-07-02 | 80,400.00 |
| 2026-07-06 | 80,910.00 |
| 2026-07-08 | 74,700.00 |
| 2026-07-10 | 76,970.00 |
| 2026-07-14 | 75,390.00 |
| 2026-07-16 | 74,050.00 |
| 2026-07-21 | 71,960.00 |
| 2026-07-23 | 72,260.00 |
| 2026-07-27 | 74,170.00 |
| 2026-07-29 | 77,590.00 |
| 2026-07-31 | 81,150.00 |
| 2026-08-04 | 82,900.00 |
| 2026-08-06 | 85,530.00 |
| 2026-08-10 | 85,000.00 |
| 2026-08-13 | 86,630.00 |
| 2026-08-17 | 86,750.00 |
| 2026-08-19 | 79,650.00 |
| 2026-08-21 | 79,900.00 |
| 2026-08-25 | 82,250.00 |
| 2026-08-28 | 82,960.00 |
| 2026-09-01 | 82,280.00 |
| 2026-09-03 | 77,980.00 |
| 2026-09-07 | 78,890.00 |
| 2026-09-09 | 76,280.00 |
| 2026-09-11 | 76,000.00 |
| 2026-09-15 | 75,660.00 |
| 2026-09-17 | 76,100.00 |
| 2026-09-24 | 77,270.00 |
| 2026-09-28 | 78,500.00 |
| 2026-09-30 | 80,480.00 |
| 2026-10-02 | 80,270.00 |
| 2026-10-06 | 81,490.00 |
| 2026-10-08 | 80,000.00 |
| 2026-10-13 | 79,770.00 |
| 2026-10-15 | 78,970.00 |
| 2026-10-19 | 81,410.00 |
| 2026-10-21 | 80,860.00 |
| 2026-10-23 | 78,380.00 |
| 2026-10-27 | 78,690.00 |
Latest Agyata stories on Keyence
No recent Agyata stories mention Keyence yet.
Back to Japan markets. Delayed data, informational only, not investment advice. Prices come from a third-party provider and may contain errors. The 52-week range is taken from daily closing prices.