Keyence
6861.T · Technology
75,690▼ -0.12%
Price Chart
Latest Trading Data
Open
76,600
High
77,000
Low
75,560
Close
75,690
Volume
276,200
Price History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-28 | 76,600 | 77,000 | 75,560 | 75,690 | 276,200 |
| 2026-05-27 | 75,620 | 77,330 | 75,390 | 75,780 | 766,700 |
| 2026-05-26 | 78,940 | 79,020 | 76,810 | 77,120 | 594,000 |
| 2026-05-25 | 78,070 | 79,740 | 77,690 | 78,860 | 578,600 |
| 2026-05-22 | 78,460 | 80,220 | 77,880 | 79,370 | 869,400 |
| 2026-05-21 | 76,170 | 77,840 | 75,250 | 76,960 | 783,100 |
| 2026-05-20 | 75,000 | 75,410 | 72,310 | 72,910 | 964,400 |
| 2026-05-19 | 75,710 | 76,670 | 74,910 | 75,000 | 543,000 |
| 2026-05-18 | 76,430 | 77,190 | 75,540 | 76,830 | 612,500 |
| 2026-05-15 | 78,340 | 78,840 | 76,230 | 77,180 | 666,600 |
| 2026-05-14 | 79,200 | 79,680 | 77,310 | 77,310 | 866,400 |
| 2026-05-13 | 78,980 | 79,830 | 78,100 | 79,440 | 642,400 |
| 2026-05-12 | 83,000 | 83,000 | 78,740 | 79,260 | 1,113,700 |
| 2026-05-11 | 83,460 | 83,460 | 81,670 | 82,300 | 1,114,000 |
| 2026-05-08 | 81,330 | 84,170 | 81,010 | 84,170 | 1,695,500 |
| 2026-05-07 | 80,280 | 81,720 | 78,960 | 79,350 | 2,252,600 |
| 2026-05-01 | 72,470 | 76,790 | 72,470 | 76,460 | 1,667,000 |
| 2026-04-30 | 73,920 | 73,980 | 71,070 | 71,300 | 1,491,600 |
| 2026-04-28 | 73,180 | 76,100 | 72,930 | 73,800 | 2,805,500 |
Company Details
- Ticker
- 6861.T
- Sector
- Technology
- Country
- Japan
- Previous Close
- 75,780