Keyence 6861.T
Stock · Tokyo · JPY
78,800.00 JPY
▲ +1,530.00 (+1.98%) 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 6 months
- +7.68%
Price chart
- Low
- 70,880.00
- High
- 87,660.00
- Start
- 73,180.00
- End
- 78,800.00
Show chart data as a table
| Date | Price |
|---|---|
| 2026-04-27 | 73,180.00 |
| 2026-04-28 | 73,800.00 |
| 2026-04-30 | 71,300.00 |
| 2026-05-01 | 76,460.00 |
| 2026-05-07 | 79,350.00 |
| 2026-05-08 | 84,170.00 |
| 2026-05-11 | 82,300.00 |
| 2026-05-12 | 79,260.00 |
| 2026-05-13 | 79,440.00 |
| 2026-05-14 | 77,310.00 |
| 2026-05-15 | 77,180.00 |
| 2026-05-18 | 76,830.00 |
| 2026-05-19 | 75,000.00 |
| 2026-05-20 | 72,910.00 |
| 2026-05-21 | 76,960.00 |
| 2026-05-22 | 79,370.00 |
| 2026-05-25 | 78,860.00 |
| 2026-05-26 | 77,120.00 |
| 2026-05-27 | 75,780.00 |
| 2026-05-28 | 75,180.00 |
| 2026-05-29 | 80,110.00 |
| 2026-06-01 | 80,220.00 |
| 2026-06-02 | 78,340.00 |
| 2026-06-03 | 80,630.00 |
| 2026-06-04 | 80,040.00 |
| 2026-06-05 | 78,070.00 |
| 2026-06-08 | 74,980.00 |
| 2026-06-09 | 74,770.00 |
| 2026-06-10 | 72,890.00 |
| 2026-06-11 | 71,270.00 |
| 2026-06-15 | 75,650.00 |
| 2026-06-16 | 75,500.00 |
| 2026-06-17 | 75,600.00 |
| 2026-06-18 | 77,520.00 |
| 2026-06-19 | 77,700.00 |
| 2026-06-22 | 77,990.00 |
| 2026-06-23 | 75,680.00 |
| 2026-06-24 | 76,750.00 |
| 2026-06-25 | 77,370.00 |
| 2026-06-26 | 77,100.00 |
| 2026-06-29 | 78,200.00 |
| 2026-06-30 | 81,060.00 |
| 2026-07-01 | 81,630.00 |
| 2026-07-02 | 80,400.00 |
| 2026-07-03 | 80,300.00 |
| 2026-07-06 | 80,910.00 |
| 2026-07-07 | 78,180.00 |
| 2026-07-08 | 74,700.00 |
| 2026-07-09 | 75,600.00 |
| 2026-07-10 | 76,970.00 |
| 2026-07-13 | 76,700.00 |
| 2026-07-14 | 75,390.00 |
| 2026-07-15 | 76,620.00 |
| 2026-07-16 | 74,050.00 |
| 2026-07-17 | 70,880.00 |
| 2026-07-21 | 71,960.00 |
| 2026-07-22 | 72,110.00 |
| 2026-07-23 | 72,260.00 |
| 2026-07-24 | 71,820.00 |
| 2026-07-27 | 74,170.00 |
| 2026-07-28 | 70,950.00 |
| 2026-07-29 | 77,590.00 |
| 2026-07-30 | 78,970.00 |
| 2026-07-31 | 81,150.00 |
| 2026-08-03 | 80,610.00 |
| 2026-08-04 | 82,900.00 |
| 2026-08-05 | 87,380.00 |
| 2026-08-06 | 85,530.00 |
| 2026-08-07 | 85,110.00 |
| 2026-08-10 | 85,000.00 |
| 2026-08-12 | 87,200.00 |
| 2026-08-13 | 86,630.00 |
| 2026-08-14 | 87,660.00 |
| 2026-08-17 | 86,750.00 |
| 2026-08-18 | 84,130.00 |
| 2026-08-19 | 79,650.00 |
| 2026-08-20 | 80,690.00 |
| 2026-08-21 | 79,900.00 |
| 2026-08-24 | 80,900.00 |
| 2026-08-25 | 82,250.00 |
| 2026-08-26 | 81,500.00 |
| 2026-08-27 | 82,150.00 |
| 2026-08-28 | 82,960.00 |
| 2026-08-31 | 83,660.00 |
| 2026-09-01 | 82,280.00 |
| 2026-09-02 | 78,020.00 |
| 2026-09-03 | 77,980.00 |
| 2026-09-04 | 77,720.00 |
| 2026-09-07 | 78,890.00 |
| 2026-09-08 | 76,760.00 |
| 2026-09-10 | 76,500.00 |
| 2026-09-11 | 76,000.00 |
| 2026-09-14 | 75,960.00 |
| 2026-09-15 | 75,660.00 |
| 2026-09-16 | 75,900.00 |
| 2026-09-17 | 76,100.00 |
| 2026-09-18 | 76,580.00 |
| 2026-09-24 | 77,270.00 |
| 2026-09-25 | 79,600.00 |
| 2026-09-28 | 78,500.00 |
| 2026-09-29 | 79,480.00 |
| 2026-09-30 | 80,480.00 |
| 2026-10-01 | 81,200.00 |
| 2026-10-02 | 80,270.00 |
| 2026-10-05 | 81,680.00 |
| 2026-10-06 | 81,490.00 |
| 2026-10-07 | 81,560.00 |
| 2026-10-08 | 80,000.00 |
| 2026-10-09 | 80,540.00 |
| 2026-10-13 | 79,770.00 |
| 2026-10-14 | 80,330.00 |
| 2026-10-15 | 78,970.00 |
| 2026-10-16 | 80,760.00 |
| 2026-10-19 | 81,410.00 |
| 2026-10-20 | 80,910.00 |
| 2026-10-21 | 80,860.00 |
| 2026-10-22 | 80,360.00 |
| 2026-10-23 | 78,380.00 |
| 2026-10-26 | 77,270.00 |
| 2026-10-27 | 78,800.00 |
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.