|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 71,820.00 JPY | -0.61% |
|
+1.33% | +26.71% |
| 07-17 | Japan's Nikkei slides into correction zone on tech selloff, Middle East conflict | RE |
| 07-17 | Japan's Nikkei slumps over 4% on tech selloff, Middle East conflict | RE |
Quotes 5-day view: Keyence Corporation
Delayed Quote Japan Exchange
| 2026-07-17 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | JP¥70,880.00 | JP¥71,960.00 | JP¥72,110.00 | JP¥72,260.00 | JP¥71,820.00 |
| Volume | 905,400 | 610,700 | 716,400 | 496,200 | 618,000 |
| Change | -4.28% | +1.52% | +0.21% | +0.21% | -0.61% |
| Opening | JP¥71,850.00 | JP¥70,830.00 | JP¥72,370.00 | JP¥72,000.00 | JP¥71,430.00 |
| High | JP¥72,450.00 | JP¥72,590.00 | JP¥73,830.00 | JP¥73,170.00 | JP¥72,100.00 |
| Low | JP¥68,930.00 | JP¥70,340.00 | JP¥72,020.00 | JP¥72,000.00 | JP¥70,800.00 |
Performance
| 1 day | -0.61% | ||
| 1 week | +1.33% | ||
| Current month | -11.40% | ||
| 1 month | -7.17% | ||
| 3 months | +13.68% | ||
| 6 months | +20.73% | ||
| Current year | +26.71% | ||
| 1 year | +24.56% | ||
| 3 years | +8.44% | ||
| 5 years | +28.41% | ||
| 10 years | +294.72% |
Volumes
marketsDaily volume
618,000
Estimated daily volume
618,000
Avg. Volume 20 sessions
581,293
Daily volume ratio
1.06
Avg. Volume 20 sessions JPY
41,748,463,260
Avg. Volume 20 sessions USD
254,665,625.89
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)
17,418,153,543,823
Market Cap (USD)
106,405,492,766
Net sales (JPY)
1,169,289,000,000
Net sales (USD)
7,143,051,754
Number of employees
12,784
Sales / Employee (JPY)
91,465,034
Sales / Employee (USD)
558,749
Free-Float
76.96 %
Free-Float capitalization (JPY)
13,442,143,473,347
Free-Float capitalization (USD)
82,116,505,433
Average Daily Capital Traded
0.24%
Indicators
Moving average 5 days
71,806
Moving average 20 days
76,619.5
Moving average 50 days
76,624.4
Moving average 100 days
70,234.6
Price spread / (MMA5)
-0.02%
Price spread / (MMA20)
+6.68%
Price spread / (MMA50)
+6.69%
Price spread / (MMA100)
-2.21%
RSI 9 days
36.46
RSI 14 days
40.49
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.61% | +1.33% | +24.56% | +8.44% | 106B | |
| -7.37% | -0.62% | +137.07% | +317.00% | 43.42B | |
| -5.11% | -10.27% | +211.98% | +619.45% | 42.59B | |
| -3.05% | +1.79% | +66.40% | +178.79% | 35.03B | |
| +0.63% | +3.12% | +17.89% | +58.02% | 30.38B | |
| -0.70% | +3.74% | +122.90% | +94.00% | 29.47B | |
| +4.72% | +5.84% | -26.10% | -28.57% | 23.07B | |
| -0.99% | -1.69% | +11.61% | +59.00% | 18.21B | |
| -0.90% | +5.96% | +31.84% | +79.11% | 13.68B | |
| +1.16% | -2.80% | -22.57% | -13.77% | 12.38B | |
| Average | -1.22% | +1.16% | +57.56% | +137.15% | 35.46B | |
| Weighted average by Cap. | -1.74% | +1.00% | +67.25% | +149.92% |
Historical Quotes: Keyence Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b26e22008093e1ed.zzgChTfV-VvekTfoVhfMueszswMaPc7eV9BEfgLiWZ0.p21o8FSFsx2n4U3RE0iv74NC_kVgdfmoG4l8IU2HFaj7cFT9eJGhOOzJXA
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 71,820.00 | 157,900 | 618,000 |
| 02:24:59 | 71,930.00 | 100 | 460,100 |
| 02:24:58 | 71,930.00 | 100 | 460,000 |
| 02:24:57 | 71,930.00 | 200 | 459,900 |
| 02:24:57 | 71,920.00 | 100 | 459,700 |
| 02:24:57 | 71,880.00 | 100 | 459,600 |
| 02:24:45 | 71,880.00 | 100 | 459,500 |
| 02:24:42 | 71,940.00 | 100 | 459,400 |
| 02:24:41 | 71,880.00 | 100 | 459,300 |
| 02:24:41 | 71,940.00 | 100 | 459,200 |
Course Extremes
| 1 week | 70,340 |  | 73,830 |
| 1 month | 68,930 | | 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 | 17,537.5 | | 84,170 |
Monthly variations
Annual variations
| 2026 | +26.71% | ||
| 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
