Keyence 6861.T
Stock · Tokyo · JPY
78,830.00 JPY
▲ +1,560.00 (+2.02%) 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 5 days
- -3.57%
Price chart
- Low
- 76,840.00
- High
- 82,300.00
- Start
- 81,750.00
- End
- 78,830.00
Show chart data as a table
| Time (UTC) | Price |
|---|---|
| 10-21 00:00 | 81,750.00 |
| 10-21 00:15 | 82,130.00 |
| 10-21 00:30 | 82,300.00 |
| 10-21 00:45 | 81,790.00 |
| 10-21 01:00 | 81,640.00 |
| 10-21 01:15 | 81,880.00 |
| 10-21 01:30 | 81,850.00 |
| 10-21 01:45 | 81,980.00 |
| 10-21 02:00 | 81,750.00 |
| 10-21 02:15 | 81,840.00 |
| 10-21 02:30 | 81,870.00 |
| 10-21 03:30 | 81,620.00 |
| 10-21 03:45 | 81,480.00 |
| 10-21 04:00 | 81,280.00 |
| 10-21 04:15 | 81,360.00 |
| 10-21 04:30 | 81,280.00 |
| 10-21 04:45 | 81,170.00 |
| 10-21 05:00 | 81,200.00 |
| 10-21 05:15 | 81,440.00 |
| 10-21 05:30 | 81,370.00 |
| 10-21 05:45 | 81,360.00 |
| 10-21 06:00 | 81,260.00 |
| 10-21 06:15 | 81,270.00 |
| 10-22 00:00 | 82,070.00 |
| 10-22 00:15 | 82,080.00 |
| 10-22 00:30 | 82,130.00 |
| 10-22 00:45 | 82,110.00 |
| 10-22 01:00 | 81,890.00 |
| 10-22 01:15 | 81,750.00 |
| 10-22 01:30 | 81,790.00 |
| 10-22 01:45 | 81,330.00 |
| 10-22 02:00 | 81,210.00 |
| 10-22 02:15 | 81,240.00 |
| 10-22 02:30 | 81,290.00 |
| 10-22 03:30 | 80,600.00 |
| 10-22 03:45 | 80,450.00 |
| 10-22 04:00 | 80,350.00 |
| 10-22 04:15 | 80,430.00 |
| 10-22 04:30 | 80,400.00 |
| 10-22 04:45 | 80,300.00 |
| 10-22 05:00 | 80,290.00 |
| 10-22 05:15 | 80,130.00 |
| 10-22 05:30 | 79,960.00 |
| 10-22 05:45 | 80,020.00 |
| 10-22 06:00 | 80,260.00 |
| 10-22 06:15 | 80,230.00 |
| 10-23 00:00 | 78,950.00 |
| 10-23 00:15 | 78,670.00 |
| 10-23 00:30 | 78,830.00 |
| 10-23 00:45 | 78,660.00 |
| 10-23 01:00 | 77,490.00 |
| 10-23 01:15 | 77,170.00 |
| 10-23 01:30 | 77,520.00 |
| 10-23 01:45 | 77,040.00 |
| 10-23 02:00 | 76,880.00 |
| 10-23 02:15 | 76,840.00 |
| 10-23 02:30 | 76,890.00 |
| 10-23 03:30 | 77,630.00 |
| 10-23 03:45 | 77,600.00 |
| 10-23 04:00 | 77,550.00 |
| 10-23 04:15 | 77,520.00 |
| 10-23 04:30 | 77,570.00 |
| 10-23 04:45 | 77,630.00 |
| 10-23 05:00 | 77,610.00 |
| 10-23 05:15 | 77,700.00 |
| 10-23 05:30 | 77,910.00 |
| 10-23 05:45 | 77,890.00 |
| 10-23 06:00 | 78,020.00 |
| 10-23 06:15 | 78,150.00 |
| 10-26 00:00 | 79,150.00 |
| 10-26 00:15 | 79,180.00 |
| 10-26 00:30 | 78,860.00 |
| 10-26 00:45 | 78,880.00 |
| 10-26 01:00 | 78,670.00 |
| 10-26 01:15 | 78,790.00 |
| 10-26 01:30 | 78,640.00 |
| 10-26 01:45 | 78,850.00 |
| 10-26 02:00 | 78,570.00 |
| 10-26 02:15 | 78,540.00 |
| 10-26 02:30 | 78,540.00 |
| 10-26 03:30 | 78,240.00 |
| 10-26 03:45 | 78,110.00 |
| 10-26 04:00 | 78,250.00 |
| 10-26 04:15 | 78,180.00 |
| 10-26 04:30 | 78,090.00 |
| 10-26 04:45 | 78,070.00 |
| 10-26 05:00 | 78,090.00 |
| 10-26 05:15 | 78,040.00 |
| 10-26 05:30 | 78,110.00 |
| 10-26 05:45 | 77,970.00 |
| 10-26 06:00 | 77,890.00 |
| 10-26 06:15 | 77,390.00 |
| 10-27 00:00 | 78,550.00 |
| 10-27 00:15 | 78,710.00 |
| 10-27 00:30 | 78,800.00 |
| 10-27 00:42 | 78,830.00 |
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.