|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 81,150.00 JPY | +2.76% |
|
+12.99% | +43.17% |
| 29/07 | Japan's Nikkei hits two-month low after chip rout | RE |
| 29/07 | Japan Earnings Wrap: Keyence Jumps, Screen Slides | MT |
Quotes 5-day view: Keyence Corporation
Delayed Quote Japan Exchange
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | JP¥74,170.00 | JP¥70,950.00 | JP¥77,590.00 | JP¥78,970.00 | JP¥81,150.00 |
| Volume | 6,75,900 | 8,33,000 | 18,93,900 | 10,95,900 | 12,56,200 |
| Change | +3.27% | -4.34% | +9.36% | +1.78% | +2.76% |
| Opening | JP¥71,830.00 | JP¥72,370.00 | JP¥80,800.00 | JP¥78,390.00 | JP¥80,050.00 |
| High | JP¥74,170.00 | JP¥72,600.00 | JP¥81,890.00 | JP¥80,320.00 | JP¥83,520.00 |
| Low | JP¥71,690.00 | JP¥69,950.00 | JP¥75,920.00 | JP¥77,780.00 | JP¥79,720.00 |
Performance
| 1 day | +2.76% | ||
| 1 week | +12.99% | ||
| 1 month | +0.11% | ||
| 3 months | +13.81% | ||
| 6 months | +43.78% | ||
| Current year | +43.17% | ||
| 1 year | +47.01% | ||
| 3 years | +27.27% | ||
| 5 years | +33.60% | ||
| 10 years | +345.15% |
Volumes
marketsDaily volume
12,56,200
Estimated daily volume
12,56,200
Avg. Volume 20 sessions
7,93,243
Daily volume ratio
1.58
Avg. Volume 20 sessions JPY
64,37,16,69,450
Avg. Volume 20 sessions USD
40,86,95,729.34
Record volume 1
39,65,464
Record volume 2
38,92,000
Record volume 3
30,73,100
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
1,96,80,91,06,47,700
Market Cap (USD)
1,23,50,20,15,272
Net sales (JPY)
11,69,28,90,00,000
Net sales (USD)
7,33,75,44,005
Number of employees
12,784
Sales / Employee (JPY)
9,14,65,034
Sales / Employee (USD)
5,73,963
Free-Float
76.96 %
Free-Float capitalization (JPY)
1,51,88,38,68,40,161
Free-Float capitalization (USD)
95,31,04,46,608
Average Daily Capital Traded
0.33%
Indicators
Moving average 5 days
76,566
Moving average 20 days
75,526.5
Moving average 50 days
76,509.8
Moving average 100 days
70,909.6
Price spread / (MMA5)
-5.65%
Price spread / (MMA20)
-6.93%
Price spread / (MMA50)
-5.72%
Price spread / (MMA100)
-12.62%
RSI 9 days
62.16
RSI 14 days
57.67
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.76% | +12.99% | +47.01% | +27.27% | 12TCr | |
| +1.64% | -4.02% | +128.09% | +315.75% | 4.17TCr | |
| +5.56% | -11.01% | +146.13% | +563.15% | 3.8TCr | |
| +6.99% | -0.43% | +61.98% | +176.62% | 3.58TCr | |
| +0.98% | +0.03% | +18.97% | +70.49% | 3.04TCr | |
| +3.97% | +0.05% | +104.83% | +93.14% | 3.01TCr | |
| -1.93% | +12.31% | -13.27% | -8.17% | 2.63TCr | |
| -1.23% | -2.32% | +8.55% | +57.87% | 1.79TCr | |
| +1.56% | +2.56% | +37.62% | +101.63% | 1.4TCr | |
| +1.82% | +13.04% | -13.33% | -4.59% | 1.4TCr | |
| Average | +2.21% | +1.52% | +52.66% | +139.32% | 3.72TCr | |
| Weighted average by Cap. | +2.67% | +3.40% | +61.30% | +138.19% |
Historical Quotes: Keyence Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4138f08845513f3a4602190450.eTZj3qaLfRaKuC2BF6Tnup9olBkoigO2_4Gpa38922g.EExVv-PRGHv-027JUMipgu067WpkzXfknrfzEiZZkzAwBBTu7cwaYOWAdA
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:00:00 pm | 81,150.00 | 1,98,800 | 12,56,200 |
| 11:54:54 am | 81,380.00 | 100 | 10,57,400 |
| 11:54:51 am | 81,410.00 | 100 | 10,57,300 |
| 11:54:51 am | 81,410.00 | 200 | 10,57,200 |
| 11:54:51 am | 81,480.00 | 100 | 10,57,000 |
| 11:54:51 am | 81,420.00 | 100 | 10,56,900 |
| 11:54:50 am | 81,450.00 | 100 | 10,56,800 |
| 11:54:50 am | 81,460.00 | 100 | 10,56,700 |
| 11:54:46 am | 81,480.00 | 100 | 10,56,600 |
| 11:54:41 am | 81,440.00 | 100 | 10,56,500 |
Course Extremes
| 1 week | 69,950 |  | 83,520 |
| 1 month | 68,930 | | 83,520 |
| 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 | 17,537.5 | | 84,170 |
Monthly variations
Annual variations
| 2026 | +43.17% | ||
| 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
Select your edition
All financial news and data tailored to specific country editions
