|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 70,880.00 JPY | -4.28% |
|
-7.91% | +25.05% |
| 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
| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | JP¥76,700.00 | JP¥75,390.00 | JP¥76,620.00 | JP¥74,050.00 | JP¥70,880.00 |
| Volume | 626,500 | 470,500 | 442,200 | 464,600 | 905,400 |
| Change | -0.35% | -1.71% | +1.63% | -3.35% | -4.28% |
| Opening | JP¥77,240.00 | JP¥76,500.00 | JP¥76,700.00 | JP¥75,000.00 | JP¥71,850.00 |
| High | JP¥77,460.00 | JP¥76,700.00 | JP¥76,780.00 | JP¥75,430.00 | JP¥72,450.00 |
| Low | JP¥74,900.00 | JP¥74,520.00 | JP¥75,500.00 | JP¥74,040.00 | JP¥68,930.00 |
Performance
| 1 day | -4.28% | ||
| 1 week | -7.91% | ||
| Current month | -12.56% | ||
| 1 month | -8.57% | ||
| 3 months | +12.85% | ||
| 6 months | +14.58% | ||
| Current year | +25.05% | ||
| 1 year | +27.44% | ||
| 3 years | +4.98% | ||
| 5 years | +23.21% | ||
| 10 years | +304.45% |
Volumes
marketsDaily volume
905,400
Estimated daily volume
905,400
Avg. Volume 20 sessions
574,880
Daily volume ratio
1.57
Avg. Volume 20 sessions JPY
40,747,494,400
Avg. Volume 20 sessions USD
250,800,828.03
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)
17,190,179,938,542
Market Cap (USD)
105,874,983,454
Net sales (JPY)
1,169,289,000,000
Net sales (USD)
7,201,696,199
Number of employees
12,784
Sales / Employee (JPY)
91,465,034
Sales / Employee (USD)
563,337
Free-Float
76.96 %
Free-Float capitalization (JPY)
13,266,208,986,226
Free-Float capitalization (USD)
81,707,094,512
Average Daily Capital Traded
0.24%
Indicators
Moving average 5 days
74,728
Moving average 20 days
77,665
Moving average 50 days
77,383.6
Moving average 100 days
69,932.2
Price spread / (MMA5)
+5.43%
Price spread / (MMA20)
+9.57%
Price spread / (MMA50)
+9.18%
Price spread / (MMA100)
-1.34%
RSI 9 days
37.58
RSI 14 days
42.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.28% | -7.91% | +27.44% | +4.98% | 106B | |
| -10.00% | -11.45% | +262.44% | +719.13% | 47.41B | |
| -1.54% | -12.19% | +124.75% | +319.89% | 43.69B | |
| -3.79% | -12.42% | +77.19% | +171.65% | 34.7B | |
| +0.74% | +0.14% | +12.75% | +55.46% | 29.44B | |
| -2.09% | -4.41% | +120.73% | +86.10% | 28.64B | |
| -1.67% | -3.24% | -23.53% | -30.12% | 21.93B | |
| 0.00% | +0.99% | +13.04% | +67.17% | 18.68B | |
| -9.52% | -24.74% | +24.43% | +64.41% | 12.89B | |
| +0.89% | -1.88% | -19.39% | -14.62% | 12.74B | |
| Average | -3.13% | -5.89% | +61.98% | +144.41% | 35.6B | |
| Weighted average by Cap. | -3.69% | -6.42% | +76.13% | +168.23% |
Historical Quotes: Keyence Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9cff71b30107a4baa9edfe7c2c1.2jV8I6Gtw9oGjAvz3Dj6R4_NvSwM1kNiByJpIfreP_k.6mBRa5T78LVO4Wel7XmrAs6LzBlHjDYpREkhdpmZTaCQWTZE8-K6q0fuaA
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:30:00 | 70,880.00 | 160,500 | 905,400 |
| 07:24:58 | 70,740.00 | 500 | 744,900 |
| 07:24:36 | 70,750.00 | 100 | 744,400 |
| 07:24:35 | 70,860.00 | 100 | 744,300 |
| 07:24:32 | 70,730.00 | 200 | 744,200 |
| 07:24:30 | 70,770.00 | 100 | 744,000 |
| 07:24:30 | 70,730.00 | 100 | 743,900 |
| 07:24:30 | 70,730.00 | 100 | 743,800 |
| 07:24:30 | 70,730.00 | 100 | 743,700 |
| 07:24:30 | 70,860.00 | 100 | 743,600 |
Course Extremes
| 1 week | 68,930 |  | 77,460 |
| 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 | 17,505 | | 84,170 |
Monthly variations
Annual variations
| 2026 | +25.05% | ||
| 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
