1 Followers TSE:6861 - Keyence Corp Keyence Corp
Sector: Information Technology, Industry: Electronic Equipment & Instruments
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
27 May 2022 JPY 49,930 48,950 49,910 49,050 49,050 -340 (-0.69%) 710,400
26 May 2022 JPY 49,710 49,070 49,500 49,390 49,390 +30 (+0.06%) 529,800
25 May 2022 JPY 49,560 48,450 48,510 49,360 49,360 +610 (+1.25%) 660,000
24 May 2022 JPY 49,740 48,740 49,500 48,750 48,750 -750 (-1.52%) 578,500
23 May 2022 JPY 49,780 49,070 49,740 49,500 49,500 +440 (+0.90%) 631,500
20 May 2022 JPY 49,730 48,620 49,360 49,060 49,060 -1,200 (-2.39%) 1,038,400
19 May 2022 JPY 50,390 49,670 49,860 50,260 50,260 -1,490 (-2.88%) 794,100
18 May 2022 JPY 52,460 51,120 51,900 51,750 51,750 +400 (+0.78%) 559,800
17 May 2022 JPY 51,520 50,880 51,290 51,350 51,350 +20 (+0.04%) 446,800
16 May 2022 JPY 52,240 51,310 51,960 51,330 51,330 +310 (+0.61%) 553,300
13 May 2022 JPY 51,390 49,840 50,170 51,020 51,020 +1,850 (+3.76%) 631,300
12 May 2022 JPY 49,830 48,570 49,230 49,170 49,170 -1,160 (-2.30%) 750,800
11 May 2022 JPY 50,970 50,040 50,200 50,330 50,330 -70 (-0.14%) 484,900
10 May 2022 JPY 50,710 49,040 49,370 50,400 50,400 +160 (+0.32%) 589,500
9 May 2022 JPY 51,490 50,240 51,400 50,240 50,240 -2,010 (-3.85%) 519,300
6 May 2022 JPY 52,850 51,610 52,840 52,250 52,250 +10 (+0.02%) 612,200
2 May 2022 JPY 54,850 52,110 54,850 52,240 52,240 -610 (-1.15%) 825,000
28 Apr 2022 JPY 53,250 51,700 53,240 52,850 52,850 +2,530 (+5.03%) 1,007,100
27 Apr 2022 JPY 50,810 48,930 49,700 50,320 50,320 -270 (-0.53%) 917,000
26 Apr 2022 JPY 51,400 50,490 51,010 50,590 50,590 -480 (-0.94%) 854,400
25 Apr 2022 JPY 51,780 50,930 51,000 51,070 51,070 -2,370 (-4.43%) 726,200
22 Apr 2022 JPY 53,680 52,660 52,910 53,440 53,440 -1,000 (-1.84%) 616,000
21 Apr 2022 JPY 54,590 52,860 53,400 54,440 54,440 +850 (+1.59%) 643,900
20 Apr 2022 JPY 55,200 53,290 54,500 53,590 53,590 -1,170 (-2.14%) 829,200
19 Apr 2022 JPY 55,420 54,440 55,120 54,760 54,760 +380 (+0.70%) 422,500
18 Apr 2022 JPY 55,150 54,060 54,930 54,380 54,380 -790 (-1.43%) 288,400
15 Apr 2022 JPY 55,390 54,180 54,810 55,170 55,170 -1,180 (-2.09%) 370,800
14 Apr 2022 JPY 56,380 55,440 55,800 56,350 56,350 +330 (+0.59%) 351,600
13 Apr 2022 JPY 56,440 54,920 54,980 56,020 56,020 +1,600 (+2.94%) 498,900
12 Apr 2022 JPY 55,780 54,410 55,370 54,420 54,420 -1,950 (-3.46%) 478,400



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms