|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 85,000.00 JPY | -0.13% |
|
+5.45% | +49.96% |
| 04/08 | Daiwa Upgrades Keyence to Outperform from Neutral; Price Target is 95,000 Yen | MT |
| 29/07 | Japan's Nikkei hits two-month low after chip rout | RE |
Quotes 5-day view: Keyence Corporation
Delayed Quote Japan Exchange
| 03/08/2026 | 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | |
|---|---|---|---|---|---|
| Last | JP¥80,610.00 | JP¥82,900.00 | JP¥87,380.00 | JP¥85,530.00 | JP¥85,110.00 |
| Volume | 7,44,000 | 7,87,300 | 10,68,000 | 7,98,200 | 7,59,600 |
| Change | -0.67% | +2.84% | +5.40% | -2.12% | -0.49% |
| Opening | JP¥80,000.00 | JP¥82,110.00 | JP¥83,670.00 | JP¥87,070.00 | JP¥83,820.00 |
| High | JP¥81,820.00 | JP¥83,440.00 | JP¥87,590.00 | JP¥87,920.00 | JP¥85,690.00 |
| Low | JP¥78,910.00 | JP¥80,950.00 | JP¥83,630.00 | JP¥85,530.00 | JP¥83,170.00 |
Performance
| 1 day | -0.13% | ||
| 1 week | +5.45% | ||
| Current month | +4.74% | ||
| 1 month | +10.43% | ||
| 3 months | +3.28% | ||
| 6 months | +50.10% | ||
| Current year | +49.96% | ||
| 1 year | +48.71% | ||
| 3 years | +40.54% | ||
| 5 years | +34.13% | ||
| 10 years | +359.27% |
Volumes
marketsDaily volume
4,39,300
Estimated daily volume
4,39,300
Avg. Volume 20 sessions
8,82,379
Daily volume ratio
0.5
Avg. Volume 20 sessions JPY
75,00,22,15,000
Avg. Volume 20 sessions USD
47,16,88,930.14
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)
2,06,41,30,99,84,298
Market Cap (USD)
1,30,88,80,67,268
Net sales (JPY)
11,69,28,90,00,000
Net sales (USD)
7,41,45,47,691
Number of employees
12,784
Sales / Employee (JPY)
9,14,65,034
Sales / Employee (USD)
5,79,987
Free-Float
76.96 %
Free-Float capitalization (JPY)
1,59,29,55,76,58,240
Free-Float capitalization (USD)
1,01,01,04,98,651
Average Daily Capital Traded
0.36%
Indicators
Moving average 5 days
84,306
Moving average 20 days
77,156
Moving average 50 days
77,298
Moving average 100 days
72,088.9
Price spread / (MMA5)
-0.82%
Price spread / (MMA20)
-9.23%
Price spread / (MMA50)
-9.06%
Price spread / (MMA100)
-15.19%
STIM
RSI 9 days
67.33
RSI 14 days
63.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.13% | +5.45% | +48.71% | +40.54% | 13TCr | |
| +10.00% | +32.51% | +251.53% | +809.55% | 5.04TCr | |
| -0.13% | +3.07% | +141.35% | +350.54% | 4.48TCr | |
| +1.91% | -1.52% | +58.76% | +199.53% | 3.6TCr | |
| +0.10% | +3.20% | +27.67% | +80.28% | 3.2TCr | |
| +0.79% | +7.84% | +99.06% | +106.85% | 3.12TCr | |
| -0.55% | +1.13% | -10.43% | -7.04% | 2.77TCr | |
| -1.08% | +5.69% | +15.10% | +74.18% | 1.93TCr | |
| -0.40% | +29.49% | +20.86% | +47.85% | 1.78TCr | |
| -0.16% | +2.58% | +34.18% | +106.83% | 1.44TCr | |
| Average | +1.06% | +9.83% | +68.68% | +180.91% | 4.04TCr | |
| Weighted average by Cap. | +1.33% | +9.50% | +79.96% | +194.12% |
Historical Quotes: Keyence Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
35f076a31f1020670da.UiA-dEMMy4tJvmN2GJvYiTpEOHe1CABDvMt0D485NUs.GXZbQXJe-vos9gtGUuuf7FkBARH5bzN18aESePhjXWYLSE05AESB8zHtLg
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:00:00 pm | 85,000.00 | 1,43,600 | 4,39,300 |
| 11:54:59 am | 85,030.00 | 100 | 2,95,700 |
| 11:54:54 am | 85,060.00 | 100 | 2,95,600 |
| 11:54:50 am | 85,050.00 | 100 | 2,95,500 |
| 11:54:44 am | 85,140.00 | 100 | 2,95,400 |
| 11:54:41 am | 85,140.00 | 100 | 2,95,300 |
| 11:54:30 am | 85,150.00 | 100 | 2,95,200 |
| 11:54:30 am | 85,140.00 | 100 | 2,95,100 |
| 11:54:28 am | 85,060.00 | 100 | 2,95,000 |
| 11:54:27 am | 85,080.00 | 100 | 2,94,900 |
Course Extremes
| 1 week | 80,950 |  | 87,920 |
| 1 month | 68,930 | | 87,920 |
| Current year | 51,550 | | 87,920 |
| 1 year | 51,510 | | 87,920 |
| 3 years | 49,780 | | 87,920 |
| 5 years | 44,880 | | 87,920 |
| 10 years | 17,537.5 | | 87,920 |
Monthly variations
Annual variations
| 2026 | +50.16% | ||
| 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
