La bourse est fermée

Keyence Corporation (6861.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
70 160,00+510,00 (+0,73 %)
À la clôture : 03:15PM JST
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202470 000,0070 730,0069 690,0070 160,0070 160,00374 400
09 mai 202470 450,0070 740,0069 650,0069 650,0069 650,00340 400
08 mai 202470 960,0071 040,0069 910,0070 220,0070 220,00512 300
07 mai 202470 400,0071 290,0070 210,0071 290,0071 290,00729 200
02 mai 202469 120,0069 760,0068 770,0069 360,0069 360,00460 200
01 mai 202469 590,0070 020,0069 060,0069 220,0069 220,00522 300
30 avr. 202470 800,0070 800,0069 410,0070 300,0070 300,00908 100
26 avr. 202468 520,0069 690,0067 670,0069 610,0069 610,001 377 000
25 avr. 202464 800,0065 090,0063 770,0064 580,0064 580,00554 300
24 avr. 202464 720,0066 030,0064 600,0065 920,0065 920,00562 900
23 avr. 202465 720,0065 720,0063 940,0064 370,0064 370,00400 400
22 avr. 202463 340,0063 730,0062 830,0063 720,0063 720,00451 700
19 avr. 202463 970,0064 170,0062 080,0062 600,0062 600,00808 700
18 avr. 202464 470,0065 280,0064 340,0064 970,0064 970,00361 700
17 avr. 202464 990,0065 130,0063 770,0064 240,0064 240,00442 100
16 avr. 202463 930,0065 200,0063 600,0065 200,0065 200,00633 400
15 avr. 202464 500,0064 870,0064 030,0064 700,0064 700,00395 200
12 avr. 202465 630,0065 740,0064 760,0064 900,0064 900,00458 700
11 avr. 202464 120,0064 720,0063 830,0064 660,0064 660,00479 000
10 avr. 202464 590,0065 830,0064 380,0064 970,0064 970,00600 000
09 avr. 202465 390,0065 470,0064 590,0064 870,0064 870,00649 300
08 avr. 202466 150,0066 700,0065 210,0065 430,0065 430,00829 300
05 avr. 202466 250,0066 280,0064 820,0064 950,0064 950,001 093 000
04 avr. 202469 110,0069 160,0068 240,0068 300,0068 300,00693 500
03 avr. 202469 290,0069 360,0068 020,0068 630,0068 630,00629 500
02 avr. 202469 950,0070 280,0069 350,0070 240,0070 240,00437 800
01 avr. 202470 190,0070 680,0069 540,0069 950,0069 950,00410 200
29 mars 202470 250,0070 270,0069 270,0069 670,0069 670,00243 600
28 mars 202470 090,0070 740,0069 750,0070 090,0070 090,00497 000
27 mars 202471 010,0071 110,0070 180,0070 500,0070 500,00646 500
26 mars 202470 040,0071 580,0069 980,0071 300,0071 300,00592 500
25 mars 202471 420,0071 420,0070 320,0070 370,0070 370,00439 200
22 mars 202472 260,0072 650,0071 500,0071 830,0071 830,00512 900
21 mars 202472 690,0072 690,0071 890,0072 270,0072 270,00567 600
19 mars 202470 300,0071 290,0069 900,0071 290,0071 290,00393 100
18 mars 202468 440,0070 580,0068 300,0070 550,0070 550,00447 900
18 mars 2024150 Dividende
15 mars 202468 450,0069 160,0067 930,0068 720,0068 570,00563 600
14 mars 202469 200,0069 380,0067 520,0068 790,0068 639,84659 800
13 mars 202470 200,0070 700,0069 580,0069 970,0069 817,27524 500
12 mars 202469 450,0069 900,0069 150,0069 900,0069 747,42559 300
11 mars 202471 500,0071 680,0070 050,0070 780,0070 625,50620 700
08 mars 202472 420,0072 940,0071 600,0072 800,0072 641,09741 500
07 mars 202474 200,0075 040,0072 360,0072 360,0072 202,05635 400
06 mars 202474 470,0074 660,0073 670,0074 100,0073 938,26631 100
05 mars 202473 000,0074 880,0072 870,0074 880,0074 716,55741 300
04 mars 202472 200,0073 410,0072 000,0072 900,0072 740,88778 300
01 mars 202470 600,0071 040,0069 970,0070 930,0070 775,17419 400
29 févr. 202470 600,0071 100,0069 620,0070 040,0069 887,12713 500
28 févr. 202471 000,0071 480,0070 330,0070 350,0070 196,44557 600
27 févr. 202470 900,0071 550,0070 660,0071 530,0071 373,87500 900
26 févr. 202469 990,0071 170,0069 810,0070 900,0070 745,24618 800
22 févr. 202469 600,0070 360,0069 120,0069 550,0069 398,19671 200
21 févr. 202468 670,0068 860,0067 920,0068 860,0068 709,70478 000
20 févr. 202468 800,0069 130,0068 210,0069 040,0068 889,30429 100
19 févr. 202469 340,0069 430,0068 650,0068 780,0068 629,87454 500
16 févr. 202468 090,0069 180,0067 970,0068 800,0068 649,83784 800
15 févr. 202467 190,0067 550,0066 810,0067 170,0067 023,38577 000
14 févr. 202466 400,0066 670,0065 850,0066 670,0066 524,48636 400
13 févr. 202466 600,0066 950,0066 140,0066 950,0066 803,86653 400
09 févr. 202465 360,0065 970,0065 150,0065 730,0065 586,52653 300
08 févr. 202464 900,0064 990,0064 130,0064 950,0064 808,23803 100
07 févr. 202465 500,0065 570,0063 520,0064 180,0064 039,91852 000
06 févr. 202467 400,0067 640,0065 810,0065 880,0065 736,20833 400
05 févr. 202467 200,0068 130,0066 530,0067 860,0067 711,88889 200
02 févr. 202466 250,0067 080,0065 880,0066 090,0065 945,74547 300
01 févr. 202466 360,0067 310,0066 230,0066 520,0066 374,80534 200
31 janv. 202466 080,0066 580,0065 220,0066 580,0066 434,67838 800
30 janv. 202467 110,0067 990,0066 790,0067 330,0067 183,03708 200
29 janv. 202466 210,0067 000,0065 900,0066 580,0066 434,67483 000
26 janv. 202466 300,0066 490,0065 780,0066 340,0066 195,20508 600
25 janv. 202465 100,0066 380,0065 080,0065 950,0065 806,05479 900
24 janv. 202466 470,0066 510,0065 450,0065 590,0065 446,83433 400
23 janv. 202466 730,0067 270,0066 010,0066 420,0066 275,02563 400
22 janv. 202466 390,0066 830,0066 170,0066 720,0066 574,37549 000
19 janv. 202466 670,0066 790,0065 210,0065 530,0065 386,96669 500
18 janv. 202466 200,0066 420,0065 740,0065 790,0065 646,40504 500
17 janv. 202466 660,0067 400,0066 460,0066 610,0066 464,60700 600
16 janv. 202466 970,0067 240,0066 130,0066 190,0066 045,52465 100
15 janv. 202466 970,0066 970,0066 130,0066 840,0066 694,10166 700
12 janv. 202466 460,0067 520,0066 010,0066 970,0066 823,821 076 700
11 janv. 202465 470,0066 170,0064 970,0065 620,0065 476,771 123 300
10 janv. 202462 180,0064 690,0061 880,0064 570,0064 429,061 079 400
09 janv. 202461 130,0062 350,0060 930,0061 580,0061 445,59628 600
05 janv. 202460 580,0060 680,0060 130,0060 130,0059 998,75453 500
04 janv. 202461 500,0061 560,0060 120,0060 590,0060 457,75585 600
29 déc. 202361 990,0062 490,0061 740,0062 120,0061 984,41424 200
28 déc. 202362 620,0062 810,0062 330,0062 630,0062 493,29252 000
27 déc. 202362 500,0062 980,0062 410,0062 830,0062 692,86392 800
26 déc. 202361 800,0062 240,0061 780,0062 240,0062 104,14242 100
25 déc. 202362 200,0062 480,0062 010,0062 040,0061 904,58192 100
22 déc. 202362 010,0062 650,0061 880,0062 020,0061 884,63410 700
21 déc. 202361 890,0062 450,0061 630,0062 450,0062 313,68407 200
20 déc. 202362 900,0063 530,0062 550,0062 580,0062 443,40649 500
19 déc. 202361 300,0062 600,0061 300,0062 590,0062 453,38419 800
18 déc. 202362 730,0062 730,0061 340,0061 860,0061 724,97491 100
15 déc. 202361 740,0062 760,0061 300,0062 500,0062 363,57948 400
14 déc. 202360 480,0060 990,0059 900,0060 380,0060 248,20430 700
13 déc. 202360 820,0061 180,0060 510,0061 010,0060 876,83424 900
12 déc. 202361 480,0061 580,0060 840,0060 960,0060 826,94388 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...