FLASH SPRING SALE: 50% Off Premium Subscription >> FLASH SPRING SALE: 50% Off Premium >>
JP¥69,220.00
-1,080.00 (-1.54%)
At Close: May 01, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥62,080.00 JP¥70,800.00 Wednesday, 1st May 2024 6861.T stock ended at JP¥69,220.00. This is 1.54% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.39% from a day low at JP¥69,060.00 to a day high of JP¥70,020.00.
90 days JP¥62,080.00 JP¥75,040.00
52 weeks JP¥52,080.00 JP¥75,040.00

Historical KEYENCE CORPORATION prices

Date Open High Low Close Volume
May 01, 2024 JP¥69,590.00 JP¥70,020.00 JP¥69,060.00 JP¥69,220.00 522 300
Apr 30, 2024 JP¥70,800.00 JP¥70,800.00 JP¥69,410.00 JP¥70,300.00 908 100
Apr 26, 2024 JP¥68,520.00 JP¥69,690.00 JP¥67,670.00 JP¥69,610.00 1 377 000
Apr 25, 2024 JP¥64,800.00 JP¥65,090.00 JP¥63,770.00 JP¥64,580.00 554 300
Apr 24, 2024 JP¥64,720.00 JP¥66,030.00 JP¥64,600.00 JP¥65,920.00 562 900
Apr 23, 2024 JP¥65,720.00 JP¥65,720.00 JP¥63,940.00 JP¥64,370.00 400 400
Apr 22, 2024 JP¥63,340.00 JP¥63,730.00 JP¥62,830.00 JP¥63,720.00 451 700
Apr 19, 2024 JP¥63,970.00 JP¥64,170.00 JP¥62,080.00 JP¥62,600.00 808 700
Apr 18, 2024 JP¥64,470.00 JP¥65,280.00 JP¥64,340.00 JP¥64,970.00 361 700
Apr 17, 2024 JP¥64,990.00 JP¥65,130.00 JP¥63,770.00 JP¥64,240.00 442 100
Apr 16, 2024 JP¥63,930.00 JP¥65,200.00 JP¥63,600.00 JP¥65,200.00 633 400
Apr 15, 2024 JP¥64,500.00 JP¥64,870.00 JP¥64,030.00 JP¥64,700.00 395 200
Apr 12, 2024 JP¥65,630.00 JP¥65,740.00 JP¥64,760.00 JP¥64,900.00 458 700
Apr 11, 2024 JP¥64,120.00 JP¥64,720.00 JP¥63,830.00 JP¥64,660.00 479 000
Apr 10, 2024 JP¥64,590.00 JP¥65,830.00 JP¥64,380.00 JP¥64,970.00 600 000
Apr 09, 2024 JP¥65,390.00 JP¥65,470.00 JP¥64,590.00 JP¥64,870.00 649 300
Apr 08, 2024 JP¥66,150.00 JP¥66,700.00 JP¥65,210.00 JP¥65,430.00 829 300
Apr 05, 2024 JP¥66,250.00 JP¥66,280.00 JP¥64,820.00 JP¥64,950.00 1 093 000
Apr 04, 2024 JP¥69,110.00 JP¥69,160.00 JP¥68,240.00 JP¥68,300.00 693 500
Apr 03, 2024 JP¥69,290.00 JP¥69,360.00 JP¥68,020.00 JP¥68,630.00 629 500
Apr 02, 2024 JP¥69,950.00 JP¥70,280.00 JP¥69,350.00 JP¥70,240.00 437 800
Apr 01, 2024 JP¥70,190.00 JP¥70,680.00 JP¥69,540.00 JP¥69,950.00 410 200
Mar 29, 2024 JP¥70,250.00 JP¥70,270.00 JP¥69,270.00 JP¥69,540.00 450 700
Mar 28, 2024 JP¥70,090.00 JP¥70,740.00 JP¥69,750.00 JP¥70,090.00 497 000
Mar 27, 2024 JP¥71,010.00 JP¥71,110.00 JP¥70,180.00 JP¥70,500.00 646 500
Click to get the best stock tips daily for free!

About KEYENCE CORPORATION

KEYENCE CORPORATION Keyence Corporation, together with its subsidiaries, develops, manufactures, and sells factory automation solutions worldwide. The company offers photoelectric, fiber optic, laser, positioning, vision, and inductive proximity sensors, as well as network communication units used for presence/absence and part differentiation applications. It also provides measurement sensors, such as laser displacement and profiler, optical/laser micrometer, 3D int... 6861.T Profile

Golden Star

Ticker Date Change Price
ETSY Apr 26 1.84% $67.43
DHT Apr 24 1.24% $11.28
LPLA Apr 19 2.49% $262.59
MLI Apr 19 6.77% $52.28
PFLT Apr 18 1.07% $11.25
DOOR Apr 18 0.88% $131.39
LNG Apr 17 0.644% $156.81
FCN Apr 16 2.99% $207.62
ELV Apr 16 4.26% $506.97
ITCI Apr 05 4.92% $68.44
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT