Enable JavaScript to change the stock, dates, or frequency. Download CSV.

Keyence Corporation

6861.T · Tokyo Stock Exchange

Keyence Corporation (6861.T), daily historical prices. Prices in JPY.
Date	Open	High	Low	Close		Volume
Jan 19, 2026	60,870.00	61,380.00	60,410.00	61,380.00	60,834.75	610,000
Jan 16, 2026	60,750.00	61,860.00	60,430.00	61,860.00	61,310.48	1,133,900
Jan 15, 2026	58,770.00	60,910.00	58,640.00	60,910.00	60,368.92	1,178,100
Jan 14, 2026	59,000.00	59,740.00	58,680.00	58,830.00	58,307.40	928,900
Jan 13, 2026	59,400.00	59,400.00	58,170.00	58,390.00	57,871.30	1,009,700
Jan 9, 2026	56,300.00	57,900.00	56,210.00	57,670.00	57,157.71	750,600
Jan 8, 2026	56,000.00	56,320.00	55,620.00	55,940.00	55,443.07	516,000
Jan 7, 2026	56,250.00	56,950.00	56,120.00	56,120.00	55,621.47	678,500
Jan 6, 2026	57,630.00	57,920.00	57,150.00	57,150.00	56,642.32	537,200
Jan 5, 2026	57,700.00	58,170.00	57,180.00	57,180.00	56,672.06	619,300
Dec 30, 2025	56,680.00	56,990.00	56,620.00	56,680.00	56,176.50	394,200
Dec 29, 2025	56,960.00	57,210.00	56,550.00	57,160.00	56,652.23	346,500
Dec 26, 2025	57,360.00	57,570.00	56,960.00	56,960.00	56,454.01	219,200
Dec 25, 2025	57,590.00	57,590.00	57,000.00	57,340.00	56,830.63	166,400
Dec 24, 2025	57,280.00	58,190.00	57,250.00	57,470.00	56,959.48	449,400
Dec 23, 2025	57,300.00	57,980.00	57,010.00	57,980.00	57,464.95	688,800
Dec 22, 2025	56,440.00	56,900.00	56,070.00	56,830.00	56,325.16	581,500
Dec 19, 2025	56,920.00	56,920.00	55,440.00	55,440.00	54,947.51	895,000
Dec 18, 2025	55,480.00	56,180.00	55,310.00	56,030.00	55,532.27	555,700
Dec 17, 2025	55,300.00	55,690.00	54,650.00	55,690.00	55,195.29	599,500
Dec 16, 2025	56,200.00	56,290.00	55,680.00	55,700.00	55,205.20	652,200
Dec 15, 2025	56,000.00	56,700.00	55,920.00	56,510.00	56,008.01	653,200
Dec 12, 2025	55,680.00	56,370.00	55,170.00	56,340.00	55,839.52	802,100
Dec 11, 2025	56,000.00	56,130.00	54,590.00	54,670.00	54,184.35	783,100
Dec 10, 2025	55,240.00	55,960.00	54,960.00	55,440.00	54,947.51	821,400