Comparing Back to the side-by-side chart ↗
Keyence (6861.T) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: In a correction — 11.3% off its high — 11.3% below its 52-week high and under its 50-day — a textbook 10-to-20% correction. (as of 2026-10-30)
- Trend: Keyence trades 1.8% below its 50-day and 9.2% above its 200-day moving average. (as of 2026-10-30)
- Index seat: Rubin Build-Out 100
Keyence designs and sells machine-vision systems, sensors and measurement instruments used to inspect and control factory processes. It sells largely through its own sales force rather than distributors, and its products span optical, laser and other sensing technologies.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 6861.T overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 79360.00 | 79520.00 | 76750.00 | 78000.00 | +2.15% | 1,256,400 |
| 2026-10-29 | 78010.00 | 78910.00 | 76360.00 | 76360.00 | -3.57% | 1,714,800 |
| 2026-10-28 | 79420.00 | 80060.00 | 78130.00 | 79190.00 | +0.14% | 834,400 |
| 2026-10-27 | 78510.00 | 79380.00 | 78380.00 | 79080.00 | +2.34% | 782,200 |
| 2026-10-26 | 78990.00 | 79390.00 | 77200.00 | 77270.00 | -1.42% | 585,300 |
| 2026-10-23 | 77510.00 | 79110.00 | 76640.00 | 78380.00 | -2.46% | 667,100 |
| 2026-10-22 | 81290.00 | 82310.00 | 79800.00 | 80360.00 | -0.62% | 475,400 |
| 2026-10-21 | 81530.00 | 82350.00 | 80860.00 | 80860.00 | -0.06% | 590,500 |
| 2026-10-20 | 80670.00 | 81060.00 | 79320.00 | 80910.00 | -0.61% | 489,000 |
| 2026-10-19 | 79530.00 | 81410.00 | 78950.00 | 81410.00 | +0.80% | 422,300 |
| 2026-10-16 | 79900.00 | 81710.00 | 79250.00 | 80760.00 | +2.27% | 533,800 |
| 2026-10-15 | 78530.00 | 78970.00 | 77380.00 | 78970.00 | -1.69% | 761,600 |
| 2026-10-14 | 79800.00 | 80920.00 | 79600.00 | 80330.00 | +0.70% | 495,900 |
| 2026-10-13 | 79790.00 | 80400.00 | 78980.00 | 79770.00 | -0.96% | 488,100 |
| 2026-10-09 | 79210.00 | 80540.00 | 78600.00 | 80540.00 | +0.68% | 439,700 |
| 2026-10-08 | 81120.00 | 81360.00 | 79810.00 | 80000.00 | -1.91% | 532,700 |
| 2026-10-07 | 81860.00 | 82940.00 | 81380.00 | 81560.00 | +0.09% | 494,900 |
| 2026-10-06 | 81580.00 | 81780.00 | 81020.00 | 81490.00 | -0.23% | 368,100 |
| 2026-10-05 | 81770.00 | 82210.00 | 81550.00 | 81680.00 | +1.76% | 435,600 |
| 2026-10-02 | 79700.00 | 80910.00 | 79610.00 | 80270.00 | -1.15% | 508,600 |
| 2026-10-01 | 80590.00 | 81720.00 | 80230.00 | 81200.00 | +0.89% | 606,500 |
| 2026-09-30 | 80980.00 | 81060.00 | 79560.00 | 80480.00 | +1.26% | 681,400 |
| 2026-09-29 | 78000.00 | 79500.00 | 78000.00 | 79480.00 | +1.25% | 498,100 |
| 2026-09-28 | 79950.00 | 80080.00 | 78500.00 | 78500.00 | -1.38% | 656,600 |
| 2026-09-25 | 78000.00 | 80150.00 | 77310.00 | 79600.00 | +3.02% | 731,800 |
| 2026-09-24 | 75770.00 | 77800.00 | 75770.00 | 77270.00 | +0.90% | 942,800 |
| 2026-09-18 | 77390.00 | 77450.00 | 75480.00 | 76580.00 | +0.63% | 627,400 |
| 2026-09-17 | 76180.00 | 77180.00 | 75800.00 | 76100.00 | +0.26% | 414,500 |
| 2026-09-16 | 75400.00 | 76380.00 | 74980.00 | 75900.00 | +0.32% | 438,800 |
| 2026-09-15 | 75460.00 | 76510.00 | 75320.00 | 75660.00 | -0.39% | 443,900 |
| 2026-09-14 | 74870.00 | 76580.00 | 74620.00 | 75960.00 | -0.05% | 563,400 |
| 2026-09-11 | 74110.00 | 76000.00 | 73510.00 | 76000.00 | -0.65% | 795,800 |
| 2026-09-10 | 75540.00 | 77440.00 | 75330.00 | 76500.00 | +0.29% | 555,000 |
| 2026-09-09 | 77500.00 | 77750.00 | 76280.00 | 76280.00 | -0.63% | 513,400 |
| 2026-09-08 | 78500.00 | 79580.00 | 76760.00 | 76760.00 | -2.70% | 414,600 |
| 2026-09-07 | 77660.00 | 78890.00 | 77660.00 | 78890.00 | +1.51% | 489,600 |
| 2026-09-04 | 78750.00 | 79000.00 | 76850.00 | 77720.00 | -0.33% | 663,200 |
| 2026-09-03 | 78060.00 | 78650.00 | 77220.00 | 77980.00 | -0.05% | 563,300 |
| 2026-09-02 | 80780.00 | 80780.00 | 78020.00 | 78020.00 | -5.18% | 746,500 |
| 2026-09-01 | 82570.00 | 83490.00 | 82280.00 | 82280.00 | -1.65% | 355,600 |
| 2026-08-31 | 81710.00 | 84170.00 | 81620.00 | 83660.00 | +0.84% | 576,900 |
| 2026-08-28 | 82790.00 | 84010.00 | 82630.00 | 82960.00 | +0.99% | 426,100 |
| 2026-08-27 | 81780.00 | 82340.00 | 81380.00 | 82150.00 | +0.80% | 366,700 |
| 2026-08-26 | 81050.00 | 81780.00 | 80730.00 | 81500.00 | -0.91% | 285,900 |
| 2026-08-25 | 80950.00 | 82250.00 | 80420.00 | 82250.00 | +1.67% | 339,200 |
| 2026-08-24 | 80500.00 | 81500.00 | 80000.00 | 80900.00 | +1.25% | 412,300 |
| 2026-08-21 | 78950.00 | 80470.00 | 78690.00 | 79900.00 | -0.98% | 393,800 |
| 2026-08-20 | 80360.00 | 80920.00 | 79380.00 | 80690.00 | +1.31% | 519,900 |
| 2026-08-19 | 80000.00 | 81530.00 | 79570.00 | 79650.00 | -5.33% | 830,700 |
| 2026-08-18 | 86130.00 | 86920.00 | 84030.00 | 84130.00 | -3.02% | 480,600 |
| 2026-08-17 | 87470.00 | 87630.00 | 85970.00 | 86750.00 | -1.04% | 588,800 |
| 2026-08-14 | 85130.00 | 87820.00 | 84930.00 | 87660.00 | +1.19% | 703,100 |
| 2026-08-13 | 87000.00 | 87340.00 | 85960.00 | 86630.00 | -0.65% | 558,700 |
| 2026-08-12 | 85530.00 | 87340.00 | 85160.00 | 87200.00 | +2.59% | 667,800 |
| 2026-08-10 | 85220.00 | 85890.00 | 84500.00 | 85000.00 | -0.13% | 439,300 |
| 2026-08-07 | 83820.00 | 85690.00 | 83170.00 | 85110.00 | -0.49% | 759,600 |
| 2026-08-06 | 87070.00 | 87920.00 | 85530.00 | 85530.00 | -2.12% | 798,200 |
| 2026-08-05 | 83670.00 | 87590.00 | 83630.00 | 87380.00 | +5.40% | 1,068,000 |
| 2026-08-04 | 82110.00 | 83440.00 | 80950.00 | 82900.00 | +2.84% | 787,300 |
| 2026-08-03 | 80000.00 | 81820.00 | 78910.00 | 80610.00 | -0.67% | 744,000 |
| 2026-07-31 | 80050.00 | 83520.00 | 79720.00 | 81150.00 | +2.76% | 1,256,200 |
| 2026-07-30 | 78390.00 | 80320.00 | 77780.00 | 78970.00 | +1.78% | 1,095,900 |
| 2026-07-29 | 80800.00 | 81890.00 | 75920.00 | 77590.00 | +9.36% | 1,893,900 |
| 2026-07-28 | 72370.00 | 72600.00 | 69950.00 | 70950.00 | -4.34% | 833,000 |
| 2026-07-27 | 71830.00 | 74170.00 | 71690.00 | 74170.00 | +3.27% | 675,900 |
| 2026-07-24 | 71430.00 | 72100.00 | 70800.00 | 71820.00 | -0.61% | 618,000 |
| 2026-07-23 | 72000.00 | 73170.00 | 72000.00 | 72260.00 | +0.21% | 496,200 |
| 2026-07-22 | 72370.00 | 73830.00 | 72020.00 | 72110.00 | +0.21% | 716,400 |
| 2026-07-21 | 70830.00 | 72590.00 | 70340.00 | 71960.00 | +1.52% | 610,700 |
| 2026-07-17 | 71850.00 | 72450.00 | 68930.00 | 70880.00 | -4.28% | 905,400 |
| 2026-07-16 | 75000.00 | 75430.00 | 74040.00 | 74050.00 | -3.35% | 464,600 |
| 2026-07-15 | 76700.00 | 76780.00 | 75500.00 | 76620.00 | +1.63% | 442,200 |
| 2026-07-14 | 76500.00 | 76700.00 | 74520.00 | 75390.00 | -1.71% | 470,500 |
| 2026-07-13 | 77240.00 | 77460.00 | 74900.00 | 76700.00 | -0.35% | 626,500 |
| 2026-07-10 | 77000.00 | 77480.00 | 75860.00 | 76970.00 | +1.81% | 760,000 |
| 2026-07-09 | 75100.00 | 76190.00 | 75000.00 | 75600.00 | +1.20% | 450,500 |
| 2026-07-08 | 76680.00 | 77320.00 | 74610.00 | 74700.00 | -4.45% | 602,200 |
| 2026-07-07 | 80470.00 | 80550.00 | 78180.00 | 78180.00 | -3.37% | 561,600 |
| 2026-07-06 | 81030.00 | 82030.00 | 79380.00 | 80910.00 | +0.76% | 413,300 |
| 2026-07-03 | 79000.00 | 80390.00 | 78130.00 | 80300.00 | -0.12% | 468,100 |
| 2026-07-02 | 79920.00 | 82080.00 | 79470.00 | 80400.00 | -1.51% | 461,300 |
| 2026-07-01 | 81540.00 | 82400.00 | 81000.00 | 81630.00 | +0.70% | 491,300 |
| 2026-06-30 | 80200.00 | 82320.00 | 79800.00 | 81060.00 | +3.66% | 995,800 |
| 2026-06-29 | 77160.00 | 78200.00 | 76510.00 | 78200.00 | +1.43% | 509,900 |
| 2026-06-26 | 76570.00 | 77640.00 | 76220.00 | 77100.00 | -0.35% | 575,500 |
| 2026-06-25 | 77560.00 | 78690.00 | 76500.00 | 77370.00 | +0.81% | 510,400 |
| 2026-06-24 | 75500.00 | 77000.00 | 75420.00 | 76750.00 | +1.41% | 564,500 |
| 2026-06-23 | 78130.00 | 78160.00 | 75460.00 | 75680.00 | -2.96% | 531,300 |
| 2026-06-22 | 77110.00 | 78890.00 | 77000.00 | 77990.00 | +0.37% | 463,200 |
| 2026-06-19 | 77450.00 | 77700.00 | 75810.00 | 77700.00 | +0.23% | 984,900 |
| 2026-06-18 | 76870.00 | 77820.00 | 76420.00 | 77520.00 | +2.54% | 597,500 |
| 2026-06-17 | 73710.00 | 76250.00 | 73490.00 | 75600.00 | +0.13% | 659,800 |
| 2026-06-16 | 75420.00 | 76090.00 | 74810.00 | 75500.00 | -0.20% | 492,400 |
| 2026-06-15 | 74980.00 | 76740.00 | 74410.00 | 75650.00 | +4.17% | 595,600 |
| 2026-06-12 | 72040.00 | 73460.00 | 71700.00 | 72620.00 | +1.89% | 836,300 |
| 2026-06-11 | 69670.00 | 71660.00 | 69000.00 | 71270.00 | -2.22% | 626,100 |
| 2026-06-10 | 73600.00 | 73890.00 | 72020.00 | 72890.00 | -2.51% | 612,800 |
| 2026-06-09 | 75020.00 | 75200.00 | 73810.00 | 74770.00 | -0.28% | 550,800 |
| 2026-06-08 | 74010.00 | 75030.00 | 73000.00 | 74980.00 | -3.96% | 727,500 |
| 2026-06-05 | 78540.00 | 78800.00 | 77400.00 | 78070.00 | -2.46% | 417,000 |
| 2026-06-04 | 80840.00 | 80870.00 | 79020.00 | 80040.00 | -0.73% | 529,600 |
| 2026-06-03 | 79060.00 | 81100.00 | 78410.00 | 80630.00 | +2.92% | 546,400 |
| 2026-06-02 | 79020.00 | 79400.00 | 77510.00 | 78340.00 | -2.34% | 592,800 |
| 2026-06-01 | 79000.00 | 81370.00 | 78800.00 | 80220.00 | +0.14% | 554,800 |
| 2026-05-29 | 79900.00 | 81380.00 | 79060.00 | 80110.00 | +6.56% | 1,485,600 |
| 2026-05-28 | 76600.00 | 77000.00 | 74270.00 | 75180.00 | -0.79% | 637,100 |
| 2026-05-27 | 75620.00 | 77330.00 | 75390.00 | 75780.00 | -1.74% | 766,700 |
| 2026-05-26 | 78940.00 | 79020.00 | 76810.00 | 77120.00 | -2.21% | 594,000 |
| 2026-05-25 | 78070.00 | 79740.00 | 77690.00 | 78860.00 | -0.64% | 578,600 |
| 2026-05-22 | 78460.00 | 80220.00 | 77880.00 | 79370.00 | +3.13% | 869,400 |
| 2026-05-21 | 76170.00 | 77840.00 | 75250.00 | 76960.00 | +5.55% | 783,100 |
| 2026-05-20 | 75000.00 | 75410.00 | 72310.00 | 72910.00 | -2.79% | 964,400 |
| 2026-05-19 | 75710.00 | 76670.00 | 74910.00 | 75000.00 | -2.38% | 543,000 |
| 2026-05-18 | 76430.00 | 77190.00 | 75540.00 | 76830.00 | -0.45% | 612,500 |
| 2026-05-15 | 78340.00 | 78840.00 | 76230.00 | 77180.00 | -0.17% | 666,600 |
| 2026-05-14 | 79200.00 | 79680.00 | 77310.00 | 77310.00 | -2.68% | 866,400 |
| 2026-05-13 | 78980.00 | 79830.00 | 78100.00 | 79440.00 | +0.23% | 642,400 |
| 2026-05-12 | 83000.00 | 83000.00 | 78740.00 | 79260.00 | -3.69% | 1,113,700 |
| 2026-05-11 | 83460.00 | 83460.00 | 81670.00 | 82300.00 | -2.22% | 1,114,000 |
| 2026-05-08 | 81330.00 | 84170.00 | 81010.00 | 84170.00 | +6.07% | 1,695,500 |
| 2026-05-07 | 80280.00 | 81720.00 | 78960.00 | 79350.00 | +3.78% | 2,252,600 |
| 2026-05-01 | 72470.00 | 76790.00 | 72470.00 | 76460.00 | +7.24% | 1,667,000 |
| 2026-04-30 | 73920.00 | 73980.00 | 71070.00 | 71300.00 | -3.39% | 1,491,600 |
| 2026-04-28 | 73180.00 | 76100.00 | 72930.00 | 73800.00 | +0.85% | 2,805,500 |
| 2026-04-27 | 73180.00 | 73180.00 | 72730.00 | 73180.00 | +15.83% | 1,157,900 |
| 2026-04-24 | 64150.00 | 64190.00 | 63000.00 | 63180.00 | -0.46% | 735,200 |
| 2026-04-23 | 64330.00 | 64700.00 | 63090.00 | 63470.00 | -0.52% | 759,800 |
| 2026-04-22 | 63170.00 | 64340.00 | 62820.00 | 63800.00 | +1.00% | 746,600 |
| 2026-04-21 | 63320.00 | 64600.00 | 63170.00 | 63170.00 | -1.34% | 876,300 |
| 2026-04-20 | 63060.00 | 64360.00 | 63000.00 | 64030.00 | +1.94% | 692,100 |
| 2026-04-17 | 63050.00 | 64150.00 | 62800.00 | 62810.00 | -0.35% | 525,100 |
| 2026-04-16 | 62710.00 | 63660.00 | 62530.00 | 63030.00 | +0.45% | 536,900 |
| 2026-04-15 | 62900.00 | 62940.00 | 61420.00 | 62750.00 | -0.16% | 695,500 |
| 2026-04-14 | 63650.00 | 64100.00 | 62740.00 | 62850.00 | -1.05% | 751,900 |
| 2026-04-13 | 62440.00 | 63760.00 | 61350.00 | 63520.00 | +1.73% | 957,000 |
| 2026-04-10 | 61580.00 | 62500.00 | 61520.00 | 62440.00 | +1.38% | 688,500 |
| 2026-04-09 | 60650.00 | 61960.00 | 60340.00 | 61590.00 | +1.77% | 813,800 |
| 2026-04-08 | 60020.00 | 60960.00 | 59700.00 | 60520.00 | +3.83% | 861,500 |
| 2026-04-07 | 58400.00 | 58550.00 | 57670.00 | 58290.00 | -0.07% | 349,700 |
| 2026-04-06 | 58100.00 | 59080.00 | 57850.00 | 58330.00 | +1.04% | 454,500 |
| 2026-04-03 | 57730.00 | 58270.00 | 57360.00 | 57730.00 | +1.49% | 314,800 |
| 2026-04-02 | 58500.00 | 59100.00 | 56680.00 | 56880.00 | -1.91% | 504,900 |
| 2026-04-01 | 56900.00 | 57990.00 | 55930.00 | 57990.00 | +5.71% | 712,800 |
| 2026-03-31 | 54720.00 | 55980.00 | 54340.00 | 54860.00 | -0.92% | 624,300 |
| 2026-03-30 | 55690.00 | 55800.00 | 54680.00 | 55370.00 | -3.42% | 936,100 |
| 2026-03-27 | 56540.00 | 57700.00 | 56410.00 | 57330.00 | -0.69% | 796,500 |
| 2026-03-26 | 58600.00 | 58660.00 | 57350.00 | 57730.00 | -0.48% | 489,800 |
| 2026-03-25 | 58150.00 | 58650.00 | 57900.00 | 58010.00 | +2.60% | 520,900 |
| 2026-03-24 | 57550.00 | 57850.00 | 56290.00 | 56540.00 | +0.46% | 510,100 |
| 2026-03-23 | 58080.00 | 58860.00 | 55870.00 | 56280.00 | -4.74% | 826,900 |
| 2026-03-19 | 59270.00 | 60170.00 | 59080.00 | 59080.00 | -2.59% | 698,200 |
| 2026-03-18 | 59600.00 | 60880.00 | 59550.00 | 60650.00 | +1.92% | 442,800 |
| 2026-03-17 | 60400.00 | 60470.00 | 59510.00 | 59510.00 | -0.17% | 496,700 |
| 2026-03-16 | 59880.00 | 60230.00 | 59200.00 | 59610.00 | -2.09% | 665,200 |
| 2026-03-13 | 60050.00 | 60980.00 | 59800.00 | 60880.00 | -1.28% | 937,100 |
| 2026-03-12 | 61020.00 | 62060.00 | 60740.00 | 61670.00 | +0.02% | 708,700 |
| 2026-03-11 | 61350.00 | 62570.00 | 61270.00 | 61660.00 | +1.67% | 616,700 |
| 2026-03-10 | 59100.00 | 60650.00 | 59050.00 | 60650.00 | +4.80% | 820,100 |
| 2026-03-09 | 58970.00 | 59600.00 | 57070.00 | 57870.00 | -6.28% | 1,073,400 |
| 2026-03-06 | 61190.00 | 62110.00 | 61040.00 | 61750.00 | +0.72% | 1,050,000 |
| 2026-03-05 | 62260.00 | 62720.00 | 60720.00 | 61310.00 | +0.57% | 1,009,300 |
| 2026-03-04 | 60930.00 | 62610.00 | 60770.00 | 60960.00 | -3.12% | 843,000 |
| 2026-03-03 | 63140.00 | 63980.00 | 62460.00 | 62920.00 | -1.81% | 852,200 |
| 2026-03-02 | 64060.00 | 64560.00 | 63550.00 | 64080.00 | -3.00% | 737,900 |
| 2026-02-27 | 65160.00 | 66250.00 | 65060.00 | 66060.00 | +0.72% | 1,047,800 |
| 2026-02-26 | 67020.00 | 67100.00 | 64860.00 | 65590.00 | -2.32% | 1,108,000 |
| 2026-02-25 | 64800.00 | 68610.00 | 64620.00 | 67150.00 | +5.35% | 1,933,200 |
| 2026-02-24 | 64430.00 | 64690.00 | 62220.00 | 63740.00 | +3.76% | 1,569,600 |
| 2026-02-20 | 60690.00 | 62380.00 | 60410.00 | 61430.00 | +2.01% | 1,410,600 |
| 2026-02-19 | 58270.00 | 60420.00 | 58190.00 | 60220.00 | +3.12% | 814,300 |
| 2026-02-18 | 58160.00 | 58730.00 | 58000.00 | 58400.00 | +0.36% | 575,400 |
| 2026-02-17 | 57680.00 | 58450.00 | 57310.00 | 58190.00 | +0.05% | 532,500 |
| 2026-02-16 | 56150.00 | 58410.00 | 56050.00 | 58160.00 | +4.62% | 902,800 |
| 2026-02-13 | 56390.00 | 57360.00 | 55580.00 | 55590.00 | -2.41% | 787,400 |
| 2026-02-12 | 57630.00 | 58340.00 | 56760.00 | 56960.00 | +0.58% | 1,048,300 |
| 2026-02-10 | 55860.00 | 56630.00 | 55590.00 | 56630.00 | +2.37% | 720,200 |
| 2026-02-09 | 54580.00 | 55860.00 | 54110.00 | 55320.00 | +3.87% | 1,065,200 |
| 2026-02-06 | 53500.00 | 54020.00 | 52610.00 | 53260.00 | -0.17% | 1,048,600 |
| 2026-02-05 | 51550.00 | 53800.00 | 51550.00 | 53350.00 | -2.20% | 1,409,900 |
| 2026-02-04 | 56680.00 | 56680.00 | 54550.00 | 54550.00 | -4.15% | 1,166,900 |
| 2026-02-03 | 55800.00 | 57150.00 | 55710.00 | 56910.00 | +2.01% | 850,000 |
| 2026-02-02 | 56940.00 | 57000.00 | 55680.00 | 55790.00 | -1.15% | 1,028,500 |
| 2026-01-30 | 56780.00 | 57660.00 | 56250.00 | 56440.00 | -3.98% | 1,444,300 |
| 2026-01-29 | 58800.00 | 58970.00 | 58040.00 | 58780.00 | +0.82% | 745,300 |
| 2026-01-28 | 58270.00 | 58940.00 | 58090.00 | 58300.00 | -1.00% | 707,300 |
| 2026-01-27 | 58350.00 | 58980.00 | 58020.00 | 58890.00 | +0.86% | 749,000 |
| 2026-01-26 | 58000.00 | 58690.00 | 58000.00 | 58390.00 | -1.85% | 749,300 |
| 2026-01-23 | 60310.00 | 60730.00 | 59490.00 | 59490.00 | +0.30% | 785,400 |
| 2026-01-22 | 60000.00 | 60050.00 | 59280.00 | 59310.00 | -0.35% | 631,100 |
| 2026-01-21 | 59220.00 | 59630.00 | 58700.00 | 59520.00 | -1.94% | 709,300 |
| 2026-01-20 | 60550.00 | 61360.00 | 59790.00 | 60700.00 | -1.11% | 642,500 |
| 2026-01-19 | 60870.00 | 61380.00 | 60410.00 | 61380.00 | -0.78% | 610,000 |
| 2026-01-16 | 60750.00 | 61860.00 | 60430.00 | 61860.00 | +1.56% | 1,133,900 |
| 2026-01-15 | 58770.00 | 60910.00 | 58640.00 | 60910.00 | +3.54% | 1,178,100 |
| 2026-01-14 | 59000.00 | 59740.00 | 58680.00 | 58830.00 | +0.75% | 928,900 |
| 2026-01-13 | 59400.00 | 59400.00 | 58170.00 | 58390.00 | +1.25% | 1,009,700 |
| 2026-01-09 | 56300.00 | 57900.00 | 56210.00 | 57670.00 | +3.09% | 750,600 |
| 2026-01-08 | 56000.00 | 56320.00 | 55620.00 | 55940.00 | -0.32% | 516,000 |
| 2026-01-07 | 56250.00 | 56950.00 | 56120.00 | 56120.00 | -1.80% | 678,500 |
| 2026-01-06 | 57630.00 | 57920.00 | 57150.00 | 57150.00 | -0.05% | 537,200 |
| 2026-01-05 | 57700.00 | 58170.00 | 57180.00 | 57180.00 | +0.88% | 619,300 |
| 2025-12-30 | 56680.00 | 56990.00 | 56620.00 | 56680.00 | -0.84% | 394,200 |
| 2025-12-29 | 56960.00 | 57210.00 | 56550.00 | 57160.00 | +0.35% | 346,500 |
| 2025-12-26 | 57360.00 | 57570.00 | 56960.00 | 56960.00 | -0.66% | 219,200 |
| 2025-12-25 | 57590.00 | 57590.00 | 57000.00 | 57340.00 | -0.23% | 166,400 |
| 2025-12-24 | 57280.00 | 58190.00 | 57250.00 | 57470.00 | -0.88% | 449,400 |
| 2025-12-23 | 57300.00 | 57980.00 | 57010.00 | 57980.00 | +2.02% | 688,800 |
| 2025-12-22 | 56440.00 | 56900.00 | 56070.00 | 56830.00 | +2.51% | 581,500 |
| 2025-12-19 | 56920.00 | 56920.00 | 55440.00 | 55440.00 | -1.05% | 895,000 |
| 2025-12-18 | 55480.00 | 56180.00 | 55310.00 | 56030.00 | +0.61% | 555,700 |
| 2025-12-17 | 55300.00 | 55690.00 | 54650.00 | 55690.00 | -0.02% | 599,500 |
| 2025-12-16 | 56200.00 | 56290.00 | 55680.00 | 55700.00 | -1.43% | 652,200 |
| 2025-12-15 | 56000.00 | 56700.00 | 55920.00 | 56510.00 | +0.30% | 653,200 |
| 2025-12-12 | 55680.00 | 56370.00 | 55170.00 | 56340.00 | +3.05% | 802,100 |
| 2025-12-11 | 56000.00 | 56130.00 | 54590.00 | 54670.00 | -1.39% | 783,100 |
| 2025-12-10 | 55240.00 | 55960.00 | 54960.00 | 55440.00 | +2.19% | 821,400 |
| 2025-12-09 | 54280.00 | 54370.00 | 53850.00 | 54250.00 | -0.95% | 492,800 |
| 2025-12-08 | 54270.00 | 55050.00 | 54170.00 | 54770.00 | +0.92% | 548,100 |
| 2025-12-05 | 55070.00 | 55200.00 | 53990.00 | 54270.00 | -2.64% | 913,800 |
| 2025-12-04 | 53000.00 | 56050.00 | 52760.00 | 55740.00 | +6.54% | 1,185,000 |
| 2025-12-03 | 52610.00 | 52800.00 | 52010.00 | 52320.00 | +0.10% | 580,800 |
| 2025-12-02 | 52230.00 | 52370.00 | 51510.00 | 52270.00 | -0.32% | 811,500 |
| 2025-12-01 | 53000.00 | 53130.00 | 52440.00 | 52440.00 | -1.32% | 599,000 |
| 2025-11-28 | 53200.00 | 53270.00 | 52650.00 | 53140.00 | -0.36% | 622,000 |
| 2025-11-27 | 53800.00 | 53820.00 | 53230.00 | 53330.00 | -0.41% | 529,000 |
| 2025-11-26 | 53650.00 | 53830.00 | 53410.00 | 53550.00 | -0.93% | 754,500 |
| 2025-11-25 | 55010.00 | 55180.00 | 53520.00 | 54050.00 | -0.64% | 778,900 |
| 2025-11-21 | 53070.00 | 54460.00 | 53070.00 | 54400.00 | +1.15% | 1,180,300 |
| 2025-11-20 | 54280.00 | 54660.00 | 53610.00 | 53780.00 | +0.81% | 602,700 |
| 2025-11-19 | 53630.00 | 53840.00 | 53080.00 | 53350.00 | +0.47% | 650,600 |
| 2025-11-18 | 54090.00 | 54280.00 | 53100.00 | 53100.00 | -3.30% | 905,200 |
| 2025-11-17 | 54980.00 | 55510.00 | 54900.00 | 54910.00 | -1.33% | 639,500 |
| 2025-11-14 | 55010.00 | 55680.00 | 54780.00 | 55650.00 | -0.23% | 519,100 |
| 2025-11-13 | 56170.00 | 56400.00 | 55780.00 | 55780.00 | -0.29% | 431,300 |
| 2025-11-12 | 55450.00 | 56590.00 | 55280.00 | 55940.00 | +1.43% | 633,900 |
| 2025-11-11 | 55060.00 | 55400.00 | 54770.00 | 55150.00 | -0.38% | 643,600 |
| 2025-11-10 | 55290.00 | 55580.00 | 54980.00 | 55360.00 | +0.65% | 740,300 |
| 2025-11-07 | 56170.00 | 56730.00 | 54890.00 | 55000.00 | -1.27% | 833,700 |
| 2025-11-06 | 56090.00 | 56400.00 | 55560.00 | 55710.00 | -0.91% | 732,700 |
| 2025-11-05 | 56200.00 | 56400.00 | 55330.00 | 56220.00 | -0.53% | 795,400 |
| 2025-11-04 | 56370.00 | 57150.00 | 56060.00 | 56520.00 | -1.48% | 939,700 |
| 2025-10-31 | 59340.00 | 59740.00 | 57320.00 | 57370.00 | -4.40% | 1,424,400 |
| 2025-10-30 | 60640.00 | 63190.00 | 59850.00 | 60010.00 | -3.29% | 1,742,400 |
| 2025-10-29 | 60670.00 | 62050.00 | 60540.00 | 62050.00 | +1.92% | 797,300 |
| 2025-10-28 | 60950.00 | 61650.00 | 60780.00 | 60880.00 | -1.73% | 644,500 |
| 2025-10-27 | 61610.00 | 62590.00 | 61370.00 | 61950.00 | +1.57% | 707,900 |
| 2025-10-24 | 60350.00 | 61640.00 | 60350.00 | 60990.00 | +1.51% | 580,100 |
| 2025-10-23 | 60100.00 | 60480.00 | 59280.00 | 60080.00 | -1.51% | 614,000 |
| 2025-10-22 | 60400.00 | 61160.00 | 60220.00 | 61000.00 | +0.28% | 479,200 |
| 2025-10-21 | 61000.00 | 61570.00 | 60710.00 | 60830.00 | -1.09% | 713,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.19%). Worst month: Jul (-4.63%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Keyence's (6861.T) latest close?
78000.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 6861.T's 52-week high and low?
87920.00 high and 51510.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Keyence's strongest and weakest month historically?
Historically, 6861.T's strongest calendar month has been Jan (average +8.19%) and its weakest Jul (average -4.63%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 997 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 6861.T?
In a correction — 11.3% off its high: 11.3% below its 52-week high and under its 50-day — a textbook 10-to-20% correction. As of 2026-10-30. A research diary reading, not advice.
Is 6861.T above its 50-day and 200-day moving averages?
Keyence trades 1.8% below its 50-day and 9.2% above its 200-day moving average (2.3% below its 20-day). As of 2026-10-30.