|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 75,530.00 JPY | -3.39% |
|
-6.82% | +33.26% |
| 07-06 | Japan's Topix rises on oil price drop, Nikkei weighed down by tech | RE |
| 07-06 | Japan's Topix rises on lower oil prices, Nikkei weighed down by tech | RE |
Quotes 5-day view: Keyence Corporation
Delayed Quote Japan Exchange
| 02/07/2026 | 03/07/2026 | 06/07/2026 | 07/07/2026 | 08/07/2026 | |
|---|---|---|---|---|---|
| Last | ¥80,400.00 | ¥80,300.00 | ¥80,910.00 | ¥78,180.00 | ¥75,530.00 |
| Volume | 461,300 | 468,100 | 413,300 | 561,600 | 237,400 |
| Change | -1.51% | -0.12% | +0.76% | -3.37% | -3.39% |
| Opening | ¥79,920.00 | ¥79,000.00 | ¥81,030.00 | ¥80,470.00 | ¥76,680.00 |
| High | ¥82,080.00 | ¥80,390.00 | ¥82,030.00 | ¥80,550.00 | ¥77,320.00 |
| Low | ¥79,470.00 | ¥78,130.00 | ¥79,380.00 | ¥78,180.00 | ¥75,270.00 |
Performance
| 1 day | -3.39% | ||
| 1 week | -6.82% | ||
| Current month | -6.82% | ||
| 1 month | +0.73% | ||
| 3 months | +29.58% | ||
| 6 months | +34.59% | ||
| Current year | +33.26% | ||
| 1 year | +32.98% | ||
| 3 years | +14.49% | ||
| 5 years | +30.77% | ||
| 10 years | +324.03% |
Volumes
marketsDaily volume
237,400
Estimated daily volume
582,122
Avg. Volume 20 sessions
581,280
Daily volume ratio
1
Avg. Volume 20 sessions JPY
43,904,078,400
Avg. Volume 20 sessions USD
270,405,218.87
Record volume 1
3,965,464
Record volume 2
3,892,000
Record volume 3
3,073,100
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
19,569,280,115,795
Market Cap (USD)
120,874,877,952
Net sales (JPY)
1,169,289,000,000
Net sales (USD)
7,222,425,369
Number of employees
12,784
Sales / Employee (JPY)
91,465,034
Sales / Employee (USD)
564,958
Free-Float
76.96 %
Free-Float capitalization (JPY)
15,102,236,314,820
Free-Float capitalization (USD)
93,282,990,511
Average Daily Capital Traded
0.22%
Indicators
Moving average 5 days
80,860
Moving average 20 days
77,045.5
Moving average 50 days
76,510.2
Moving average 100 days
68,268.6
Price spread / (MMA5)
+7.06%
Price spread / (MMA20)
+2.01%
Price spread / (MMA50)
+1.30%
Price spread / (MMA100)
-9.61%
STIM
RSI 9 days
64.16
RSI 14 days
60.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.39% | -6.82% | +32.98% | +14.49% | 121B | |
| -2.27% | -11.91% | +386.35% | +872.08% | 55.15B | |
| -5.14% | -18.85% | +155.58% | +377.39% | 50.8B | |
| +0.51% | -5.49% | +112.74% | +211.83% | 40.94B | |
| -0.08% | +4.97% | +127.16% | +97.15% | 31.2B | |
| -2.03% | -3.78% | +24.49% | +56.52% | 30.34B | |
| +0.98% | +2.82% | -13.94% | -33.99% | 22.68B | |
| -4.51% | -5.19% | +15.98% | +73.25% | 19.7B | |
| -1.85% | +1.08% | +73.15% | +134.96% | 18.38B | |
| -4.80% | -11.04% | +434.12% | +164.29% | 13.2B | |
| Average | -2.26% | -4.45% | +134.86% | +196.80% | 40.33B | |
| Weighted average by Cap. | -2.49% | -3.24% | +122.99% | +217.62% |
Historical Quotes: Keyence Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4d797068f.6AGE1tM2x7VSmnJp2lssbse1Cg8VmJC9KJ-InSXUO68.uDLGoIxUgoAL6kAxvGN9OPHZU0pMyM_OQfvQ70uCWta7SOzkpE-W-Sr2BQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 05:30:00 | 75,530.00 | 400 | 237,400 |
| 05:29:59 | 75,580.00 | 300 | 237,000 |
| 05:29:59 | 75,570.00 | 100 | 236,700 |
| 05:29:59 | 75,560.00 | 100 | 236,600 |
| 05:29:58 | 75,550.00 | 100 | 236,500 |
| 05:29:58 | 75,580.00 | 100 | 236,400 |
| 05:29:58 | 75,580.00 | 100 | 236,300 |
| 05:29:57 | 75,590.00 | 100 | 236,200 |
| 05:29:57 | 75,590.00 | 100 | 236,100 |
| 05:29:57 | 75,600.00 | 300 | 236,000 |
Course Extremes
| 1 week | 75,270 |  | 82,400 |
| 1 month | 69,000 | | 82,400 |
| Current year | 51,550 | | 84,170 |
| 1 year | 51,510 | | 84,170 |
| 3 years | 49,780 | | 84,170 |
| 5 years | 44,880 | | 84,170 |
| 10 years | 17,195 | | 84,170 |
Monthly variations
Annual variations
| 2026 | +37.93% | ||
| 2025 | -12.30% | ||
| 2024 | +4.04% | ||
| 2023 | +20.81% | ||
| 2022 | -28.86% | ||
| 2021 | +24.62% | ||
| 2020 | +50.69% | ||
| 2019 | +38.25% | ||
| 2018 | -11.79% | ||
| 2017 | +57.41% | ||
| 2016 | +19.56% | ||
| 2015 | +24.66% | ||
| 2014 | +19.58% | ||
| 2013 | +88.52% | ||
| 2012 | +41.47% | ||
| 2011 | -21.09% | ||
| 2010 | +22.50% | ||
| 2009 | +16.04% | ||
| 2008 | -33.99% | ||
| 2007 | -6.51% | ||
| 2006 | -3.31% | ||
| 2005 | +46.12% | ||
| 2004 | +1.64% | ||
| 2003 | +20.33% | ||
| 2002 | -5.23% | ||
| 2001 | -22.18% | ||
| 2000 | -25.78% | ||
| 1999 | +198.56% | ||
| 1998 | -27.98% | ||
| 1997 | +48.46% | ||
| 1996 | +20.17% | ||
| 1995 | +5.31% | ||
| 1994 | +25.56% | ||
| 1993 | +59.68% | ||
| 1992 | -46.55% |
- Stock Market
- Stocks
- 6861 Stock
- Quotes Keyence Corporation
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
