KEYENCE CORP - Price History
Monthly price history for 6861.T (KEYENCE CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥71,060 | ¥71,060 |
| April 2024 | ¥70,300 | ¥70,300 |
| March 2024 | ¥69,670 | ¥69,670 |
| February 2024 | ¥69,887 | ¥70,040 |
| January 2024 | ¥66,435 | ¥66,580 |
| December 2023 | ¥61,984 | ¥62,120 |
| November 2023 | ¥63,212 | ¥63,350 |
| October 2023 | ¥58,023 | ¥58,150 |
| September 2023 | ¥55,379 | ¥55,500 |
| August 2023 | ¥60,234 | ¥60,520 |
| July 2023 | ¥63,459 | ¥63,760 |
| June 2023 | ¥67,529 | ¥67,850 |
| May 2023 | ¥67,479 | ¥67,800 |
| April 2023 | ¥60,811 | ¥61,100 |
| March 2023 | ¥64,145 | ¥64,450 |
| February 2023 | ¥58,463 | ¥58,890 |
| January 2023 | ¥58,850 | ¥59,280 |
| December 2022 | ¥51,047 | ¥51,420 |
| November 2022 | ¥56,726 | ¥57,140 |
| October 2022 | ¥55,912 | ¥56,320 |
| September 2022 | ¥47,553 | ¥47,900 |
| August 2022 | ¥52,306 | ¥52,840 |
| July 2022 | ¥51,900 | ¥52,430 |
| June 2022 | ¥45,911 | ¥46,380 |
| May 2022 | ¥51,069 | ¥51,590 |
| April 2022 | ¥52,316 | ¥52,850 |
| March 2022 | ¥56,671 | ¥57,250 |
| February 2022 | ¥53,135 | ¥53,780 |
| January 2022 | ¥57,531 | ¥58,230 |
| December 2021 | ¥71,413 | ¥72,280 |
| November 2021 | ¥69,486 | ¥70,330 |
| October 2021 | ¥67,688 | ¥68,510 |
| September 2021 | ¥66,196 | ¥67,000 |
| August 2021 | ¥65,250 | ¥66,130 |
| July 2021 | ¥59,932 | ¥60,740 |
| June 2021 | ¥55,324 | ¥56,070 |
| May 2021 | ¥53,153 | ¥53,870 |
| April 2021 | ¥51,821 | ¥52,520 |
| March 2021 | ¥49,601 | ¥50,270 |
| February 2021 | ¥49,788 | ¥50,560 |
| January 2021 | ¥55,283 | ¥56,140 |
| December 2020 | ¥57,115 | ¥58,000 |
| November 2020 | ¥52,476 | ¥53,290 |
| October 2020 | ¥46,529 | ¥47,250 |
| September 2020 | ¥48,232 | ¥48,980 |
| August 2020 | ¥42,918 | ¥43,680 |
| July 2020 | ¥43,449 | ¥44,220 |
| June 2020 | ¥44,245 | ¥45,030 |
| May 2020 | ¥43,577 | ¥44,350 |
| April 2020 | ¥38,094 | ¥38,770 |
| March 2020 | ¥34,223 | ¥34,830 |
| February 2020 | ¥33,700 | ¥34,410 |
| January 2020 | ¥36,599 | ¥37,370 |
| December 2019 | ¥37,695 | ¥38,490 |
| November 2019 | ¥36,667 | ¥37,440 |
| October 2019 | ¥33,700 | ¥34,410 |
| September 2019 | ¥32,759 | ¥33,450 |
| August 2019 | ¥30,755 | ¥31,450 |
| July 2019 | ¥30,867 | ¥31,565 |
| June 2019 | ¥32,334 | ¥33,065 |
| May 2019 | ¥30,075 | ¥30,755 |
| April 2019 | ¥33,796 | ¥34,560 |
| March 2019 | ¥33,723 | ¥34,485 |
| February 2019 | ¥31,700 | ¥32,465 |
| January 2019 | ¥27,272 | ¥27,930 |
| December 2018 | ¥27,184 | ¥27,840 |
| November 2018 | ¥30,074 | ¥30,800 |
| October 2018 | ¥26,998 | ¥27,650 |
| September 2018 | ¥32,212 | ¥32,990 |
| August 2018 | ¥30,654 | ¥31,445 |
| July 2018 | ¥28,714 | ¥29,455 |
| June 2018 | ¥30,493 | ¥31,280 |
| May 2018 | ¥32,575 | ¥33,415 |
| April 2018 | ¥32,643 | ¥33,485 |
| March 2018 | ¥32,190 | ¥33,020 |
| February 2018 | ¥31,791 | ¥32,635 |
| January 2018 | ¥32,356 | ¥33,215 |
| December 2017 | ¥30,744 | ¥31,560 |
| November 2017 | ¥31,615 | ¥32,455 |
| October 2017 | ¥30,602 | ¥31,415 |
| September 2017 | ¥29,102 | ¥29,875 |
| August 2017 | ¥27,866 | ¥28,630 |
| July 2017 | ¥24,829 | ¥25,510 |
| June 2017 | ¥24,011 | ¥24,670 |
| May 2017 | ¥24,484 | ¥25,155 |
| April 2017 | ¥21,802 | ¥22,400 |
| March 2017 | ¥21,695 | ¥22,290 |
| February 2017 | ¥21,115 | ¥21,730 |
| January 2017 | ¥21,314 | ¥21,935 |
| December 2016 | ¥19,483 | ¥20,050 |
| November 2016 | ¥19,004 | ¥19,558 |
| October 2016 | ¥18,720 | ¥19,265 |
| September 2016 | ¥17,845 | ¥18,365 |
| August 2016 | ¥17,619 | ¥18,132 |
| July 2016 | ¥17,714 | ¥18,230 |
| June 2016 | ¥16,796 | ¥17,285 |
| May 2016 | ¥17,089 | ¥17,600 |
| April 2016 | ¥16,303 | ¥16,790 |
| March 2016 | ¥14,902 | ¥15,348 |
| February 2016 | ¥14,144 | ¥14,602 |
| January 2016 | ¥13,541 | ¥13,980 |
| December 2015 | ¥16,243 | ¥16,770 |
| November 2015 | ¥16,156 | ¥16,680 |
| October 2015 | ¥15,395 | ¥15,895 |
| September 2015 | ¥12,882 | ¥13,300 |
| August 2015 | ¥13,654 | ¥14,098 |
| July 2015 | ¥15,134 | ¥15,625 |
| June 2015 | ¥15,996 | ¥16,515 |
| May 2015 | ¥16,236 | ¥16,775 |
| April 2015 | ¥15,553 | ¥16,070 |
| March 2015 | ¥15,873 | ¥16,400 |
| February 2015 | ¥14,762 | ¥15,275 |
| January 2015 | ¥13,406 | ¥13,872 |
| December 2014 | ¥13,001 | ¥13,452 |
| November 2014 | ¥13,245 | ¥13,705 |
| October 2014 | ¥12,679 | ¥13,120 |
| September 2014 | ¥11,516 | ¥11,916 |
| August 2014 | ¥10,734 | ¥11,131 |
| July 2014 | ¥10,907 | ¥11,311 |
| June 2014 | ¥10,654 | ¥11,049 |
| May 2014 | ¥9,533 | ¥9,886 |
| April 2014 | ¥9,495 | ¥9,846 |
| March 2014 | ¥10,262 | ¥10,642 |
| February 2014 | ¥10,519 | ¥10,918 |
| January 2014 | ¥10,240 | ¥10,628 |
| December 2013 | ¥10,840 | ¥11,250 |
| November 2013 | ¥9,912 | ¥10,288 |
| October 2013 | ¥10,117 | ¥10,500 |
| September 2013 | ¥8,973 | ¥9,312 |
| August 2013 | ¥7,822 | ¥8,125 |
| July 2013 | ¥7,702 | ¥8,000 |
| June 2013 | ¥7,617 | ¥7,912 |
| May 2013 | ¥7,533 | ¥7,825 |
| April 2013 | ¥7,437 | ¥7,725 |
| March 2013 | ¥6,891 | ¥7,158 |
| February 2013 | ¥6,274 | ¥6,528 |
| January 2013 | ¥6,096 | ¥6,342 |
| December 2012 | ¥5,736 | ¥5,968 |
| November 2012 | ¥5,531 | ¥5,755 |
| October 2012 | ¥5,089 | ¥5,295 |
| September 2012 | ¥4,806 | ¥5,000 |
| August 2012 | ¥4,955 | ¥5,155 |
| July 2012 | ¥4,720 | ¥4,911 |
| June 2012 | ¥4,714 | ¥4,905 |
| May 2012 | ¥4,259 | ¥4,435 |
| April 2012 | ¥4,552 | ¥4,740 |
| March 2012 | ¥4,672 | ¥4,865 |
| February 2012 | ¥4,647 | ¥4,845 |
| January 2012 | ¥4,139 | ¥4,316 |
| December 2011 | ¥4,045 | ¥4,218 |
| November 2011 | ¥4,233 | ¥4,414 |
| October 2011 | ¥4,398 | ¥4,586 |
| September 2011 | ¥4,664 | ¥4,864 |
| August 2011 | ¥4,447 | ¥4,645 |
| July 2011 | ¥4,738 | ¥4,948 |
| June 2011 | ¥4,949 | ¥5,168 |
| May 2011 | ¥4,635 | ¥4,841 |
| April 2011 | ¥4,605 | ¥4,809 |
| March 2011 | ¥4,633 | ¥4,839 |
| February 2011 | ¥4,832 | ¥5,055 |
| January 2011 | ¥4,732 | ¥4,950 |
| December 2010 | ¥5,110 | ¥5,345 |
| November 2010 | ¥4,589 | ¥4,800 |
| October 2010 | ¥4,334 | ¥4,534 |
| September 2010 | ¥3,946 | ¥4,127 |
| August 2010 | ¥3,772 | ¥3,952 |
| July 2010 | ¥4,317 | ¥4,523 |
| June 2010 | ¥4,484 | ¥4,698 |
| May 2010 | ¥4,434 | ¥4,645 |
| April 2010 | ¥4,878 | ¥5,111 |
| March 2010 | ¥4,846 | ¥5,077 |
| February 2010 | ¥4,226 | ¥4,434 |
| January 2010 | ¥4,512 | ¥4,734 |
| December 2009 | ¥4,159 | ¥4,364 |
| November 2009 | ¥3,763 | ¥3,948 |
| October 2009 | ¥3,947 | ¥4,141 |
| September 2009 | ¥4,155 | ¥4,359 |
| August 2009 | ¥4,252 | ¥4,468 |
| July 2009 | ¥4,042 | ¥4,248 |
| June 2009 | ¥4,261 | ¥4,477 |
| May 2009 | ¥4,291 | ¥4,509 |
| April 2009 | ¥3,757 | ¥3,948 |
| March 2009 | ¥4,001 | ¥4,205 |
| February 2009 | ¥3,667 | ¥3,860 |
| January 2009 | ¥3,260 | ¥3,432 |
| December 2008 | ¥3,572 | ¥3,760 |
| November 2008 | ¥3,115 | ¥3,279 |
| October 2008 | ¥3,633 | ¥3,824 |
| September 2008 | ¥4,083 | ¥4,298 |
| August 2008 | ¥4,361 | ¥4,597 |
| July 2008 | ¥4,635 | ¥4,886 |
| June 2008 | ¥4,957 | ¥5,225 |
| May 2008 | ¥4,935 | ¥5,202 |
| April 2008 | ¥5,186 | ¥5,467 |
| March 2008 | ¥4,492 | ¥4,736 |
| February 2008 | ¥4,821 | ¥5,089 |
| January 2008 | ¥4,430 | ¥4,676 |
| December 2007 | ¥5,373 | ¥5,671 |
| November 2007 | ¥5,042 | ¥5,322 |
| October 2007 | ¥5,181 | ¥5,469 |
| September 2007 | ¥4,992 | ¥5,269 |
| August 2007 | ¥5,023 | ¥5,308 |
| July 2007 | ¥5,007 | ¥5,291 |
| June 2007 | ¥5,265 | ¥5,564 |
| May 2007 | ¥5,083 | ¥5,372 |
| April 2007 | ¥5,165 | ¥5,459 |
| March 2007 | ¥5,199 | ¥5,494 |
| February 2007 | ¥5,443 | ¥5,758 |
| January 2007 | ¥5,288 | ¥5,595 |
| December 2006 | ¥5,759 | ¥6,093 |
| November 2006 | ¥5,191 | ¥5,492 |
| October 2006 | ¥5,058 | ¥5,351 |
| September 2006 | ¥5,312 | ¥5,620 |
| August 2006 | ¥5,288 | ¥5,597 |
| July 2006 | ¥5,109 | ¥5,407 |
| June 2006 | ¥5,704 | ¥6,037 |
| May 2006 | ¥5,585 | ¥5,911 |
| April 2006 | ¥5,833 | ¥6,174 |
| March 2006 | ¥5,973 | ¥6,322 |
| February 2006 | ¥5,686 | ¥6,020 |
| January 2006 | ¥5,721 | ¥6,057 |
| December 2005 | ¥5,952 | ¥6,302 |
| November 2005 | ¥5,411 | ¥5,729 |
| October 2005 | ¥4,726 | ¥5,004 |
| September 2005 | ¥5,063 | ¥5,361 |
| August 2005 | ¥3,802 | ¥4,027 |
| July 2005 | ¥3,954 | ¥4,188 |
| June 2005 | ¥3,643 | ¥3,859 |
| May 2005 | ¥3,491 | ¥3,698 |
| April 2005 | ¥3,400 | ¥3,601 |
| March 2005 | ¥3,640 | ¥3,856 |
| February 2005 | ¥3,711 | ¥3,934 |
| January 2005 | ¥3,481 | ¥3,690 |
| December 2004 | ¥3,362 | ¥3,564 |
| November 2004 | ¥3,412 | ¥3,617 |
| October 2004 | ¥3,497 | ¥3,707 |
| September 2004 | ¥3,395 | ¥3,598 |
| August 2004 | ¥3,283 | ¥3,480 |
| July 2004 | ¥3,450 | ¥3,657 |
| June 2004 | ¥3,645 | ¥3,864 |
| May 2004 | ¥3,761 | ¥3,988 |
| April 2004 | ¥3,880 | ¥4,114 |
| March 2004 | ¥3,713 | ¥3,937 |
| February 2004 | ¥3,297 | ¥3,497 |
| January 2004 | ¥3,218 | ¥3,414 |
| December 2003 | ¥3,306 | ¥3,507 |
| November 2003 | ¥3,601 | ¥3,820 |
| October 2003 | ¥3,538 | ¥3,753 |
| September 2003 | ¥3,471 | ¥3,682 |
| August 2003 | ¥3,564 | ¥3,783 |
| July 2003 | ¥3,282 | ¥3,483 |
| June 2003 | ¥3,218 | ¥3,415 |
| May 2003 | ¥3,077 | ¥3,266 |
| April 2003 | ¥2,804 | ¥2,976 |
| March 2003 | ¥2,682 | ¥2,847 |
| February 2003 | ¥2,808 | ¥2,982 |
| January 2003 | ¥2,883 | ¥3,061 |
| December 2002 | ¥3,019 | ¥3,206 |
| November 2002 | ¥3,207 | ¥3,406 |
| October 2002 | ¥2,964 | ¥3,148 |
| September 2002 | ¥2,988 | ¥3,173 |
| August 2002 | ¥3,023 | ¥3,212 |
| July 2002 | ¥3,283 | ¥3,488 |
| June 2002 | ¥3,709 | ¥3,941 |
| May 2002 | ¥3,944 | ¥4,191 |
| April 2002 | ¥3,797 | ¥4,034 |
| March 2002 | ¥3,606 | ¥3,831 |
| February 2002 | ¥3,585 | ¥3,811 |
| January 2002 | ¥3,169 | ¥3,368 |
| December 2001 | ¥3,182 | ¥3,382 |
| November 2001 | ¥3,175 | ¥3,375 |
| October 2001 | ¥2,723 | ¥2,895 |
| September 2001 | ¥2,271 | ¥2,414 |
| August 2001 | ¥2,505 | ¥2,665 |
| July 2001 | ¥2,758 | ¥2,934 |
| June 2001 | ¥3,611 | ¥3,842 |
| May 2001 | ¥3,794 | ¥4,036 |
| April 2001 | ¥3,925 | ¥4,176 |
| March 2001 | ¥3,385 | ¥3,601 |
| February 2001 | ¥3,296 | ¥3,508 |
| January 2001 | ¥4,171 | ¥4,440 |
6861.T
Price: ¥71,060
52 week price:
5-year range yield:
Forward Dividend Yield: 0.42%
Payout Ratio: 20.17%
Payout Ratio Range:
Dividend Per Share: 300.00 JPY
Earnings Per Share: 1525.92 JPY
P/E Ratio: 46.08
Exchange: JPX
Sector: Technology
Industry: Scientific & Technical Instruments
Market Capitalization: 16.8 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 27.78%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%