Tokyo - Delayed Quote JPY
Keyence Corporation (6861.T)
59,790.00
+1,040.00
+(1.77%)
At close: 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 60,040.00 | 60,260.00 | 59,420.00 | 59,790.00 | 59,790.00 | 663,200 |
| Apr 23, 2025 | 58,620.00 | 59,020.00 | 58,210.00 | 58,750.00 | 58,750.00 | 520,600 |
| Apr 22, 2025 | 58,090.00 | 58,120.00 | 57,010.00 | 57,280.00 | 57,280.00 | 436,300 |
| Apr 21, 2025 | 58,150.00 | 58,240.00 | 57,790.00 | 58,090.00 | 58,090.00 | 276,400 |
| Apr 18, 2025 | 58,200.00 | 58,260.00 | 57,430.00 | 58,150.00 | 58,150.00 | 251,100 |
| Apr 17, 2025 | 56,910.00 | 57,660.00 | 56,410.00 | 57,660.00 | 57,660.00 | 426,900 |
| Apr 16, 2025 | 57,460.00 | 57,600.00 | 56,950.00 | 57,540.00 | 57,540.00 | 552,300 |
| Apr 15, 2025 | 57,500.00 | 57,500.00 | 56,960.00 | 57,400.00 | 57,400.00 | 446,400 |
| Apr 14, 2025 | 56,680.00 | 57,130.00 | 56,280.00 | 56,510.00 | 56,510.00 | 563,100 |
| Apr 11, 2025 | 55,480.00 | 56,100.00 | 54,930.00 | 56,100.00 | 56,100.00 | 925,800 |
| Apr 10, 2025 | 59,000.00 | 59,120.00 | 57,600.00 | 58,400.00 | 58,400.00 | 1,063,300 |
| Apr 9, 2025 | 52,930.00 | 53,620.00 | 51,660.00 | 52,330.00 | 52,330.00 | 811,600 |
| Apr 8, 2025 | 53,160.00 | 54,680.00 | 52,920.00 | 53,630.00 | 53,630.00 | 941,400 |
| Apr 7, 2025 | 49,910.00 | 51,750.00 | 49,780.00 | 50,590.00 | 50,590.00 | 1,291,800 |
| Apr 4, 2025 | 54,000.00 | 54,950.00 | 53,720.00 | 54,690.00 | 54,690.00 | 1,177,500 |
| Apr 3, 2025 | 54,820.00 | 57,020.00 | 54,720.00 | 55,580.00 | 55,580.00 | 815,900 |
| Apr 2, 2025 | 57,800.00 | 58,040.00 | 57,380.00 | 57,820.00 | 57,820.00 | 593,400 |
| Apr 1, 2025 | 59,260.00 | 59,290.00 | 57,800.00 | 57,880.00 | 57,880.00 | 671,400 |
| Mar 31, 2025 | 58,900.00 | 59,400.00 | 58,480.00 | 58,480.00 | 58,480.00 | 706,000 |
| Mar 28, 2025 | 61,000.00 | 61,380.00 | 59,750.00 | 60,210.00 | 60,210.00 | 699,400 |
| Mar 27, 2025 | 61,140.00 | 61,830.00 | 60,750.00 | 61,830.00 | 61,830.00 | 643,100 |
| Mar 26, 2025 | 61,100.00 | 61,630.00 | 60,960.00 | 61,440.00 | 61,440.00 | 500,500 |
| Mar 25, 2025 | 62,000.00 | 62,200.00 | 60,960.00 | 61,100.00 | 61,100.00 | 473,500 |
| Mar 24, 2025 | 61,670.00 | 62,160.00 | 61,070.00 | 61,140.00 | 61,140.00 | 437,300 |
| Mar 21, 2025 | 61,290.00 | 61,550.00 | 60,720.00 | 61,300.00 | 61,300.00 | 701,900 |
| Mar 19, 2025 | 60,560.00 | 61,470.00 | 60,560.00 | 60,930.00 | 60,930.00 | 400,100 |
| Mar 18, 2025 | 61,900.00 | 61,980.00 | 61,080.00 | 61,080.00 | 61,080.00 | 473,300 |
| Mar 17, 2025 | 61,620.00 | 61,750.00 | 61,070.00 | 61,070.00 | 61,070.00 | 455,000 |
| Mar 14, 2025 | 60,200.00 | 61,440.00 | 60,120.00 | 61,400.00 | 61,400.00 | 660,100 |
| Mar 13, 2025 | 61,150.00 | 61,480.00 | 60,130.00 | 60,130.00 | 60,130.00 | 605,200 |
| Mar 12, 2025 | 61,180.00 | 61,270.00 | 60,580.00 | 60,580.00 | 60,580.00 | 406,000 |
| Mar 11, 2025 | 60,450.00 | 60,750.00 | 59,150.00 | 60,640.00 | 60,640.00 | 625,600 |
| Mar 10, 2025 | 60,300.00 | 61,160.00 | 59,880.00 | 60,860.00 | 60,860.00 | 418,800 |
| Mar 7, 2025 | 59,500.00 | 60,320.00 | 59,470.00 | 60,320.00 | 60,320.00 | 842,000 |
| Mar 6, 2025 | 61,790.00 | 62,360.00 | 61,010.00 | 61,110.00 | 61,110.00 | 723,600 |
| Mar 5, 2025 | 61,060.00 | 62,150.00 | 61,040.00 | 62,100.00 | 62,100.00 | 612,700 |
| Mar 4, 2025 | 60,010.00 | 61,040.00 | 59,780.00 | 60,860.00 | 60,860.00 | 696,000 |
| Mar 3, 2025 | 60,030.00 | 60,530.00 | 59,340.00 | 60,400.00 | 60,400.00 | 649,900 |
| Feb 28, 2025 | 60,180.00 | 60,300.00 | 58,730.00 | 59,410.00 | 59,410.00 | 878,900 |
| Feb 27, 2025 | 61,300.00 | 61,700.00 | 60,960.00 | 61,320.00 | 61,320.00 | 567,700 |
| Feb 26, 2025 | 61,580.00 | 61,670.00 | 60,690.00 | 61,060.00 | 61,060.00 | 626,400 |
| Feb 25, 2025 | 62,200.00 | 62,810.00 | 61,770.00 | 61,770.00 | 61,770.00 | 674,500 |
| Feb 21, 2025 | 63,010.00 | 63,020.00 | 62,130.00 | 62,700.00 | 62,700.00 | 509,500 |
| Feb 20, 2025 | 62,900.00 | 63,070.00 | 62,430.00 | 62,780.00 | 62,780.00 | 531,700 |
| Feb 19, 2025 | 64,200.00 | 64,370.00 | 63,410.00 | 63,770.00 | 63,770.00 | 693,000 |
| Feb 18, 2025 | 64,810.00 | 65,130.00 | 64,280.00 | 65,000.00 | 65,000.00 | 611,500 |
| Feb 17, 2025 | 63,610.00 | 64,920.00 | 63,600.00 | 64,810.00 | 64,810.00 | 607,700 |
| Feb 14, 2025 | 64,300.00 | 64,420.00 | 63,400.00 | 63,520.00 | 63,520.00 | 833,800 |
| Feb 13, 2025 | 63,500.00 | 64,400.00 | 63,350.00 | 64,310.00 | 64,310.00 | 574,600 |
| Feb 12, 2025 | 62,230.00 | 63,640.00 | 62,220.00 | 63,560.00 | 63,560.00 | 892,900 |
| Feb 10, 2025 | 61,860.00 | 62,730.00 | 61,730.00 | 62,400.00 | 62,400.00 | 648,400 |
| Feb 7, 2025 | 63,750.00 | 64,020.00 | 63,030.00 | 63,100.00 | 63,100.00 | 745,100 |
| Feb 6, 2025 | 63,380.00 | 63,770.00 | 62,500.00 | 62,800.00 | 62,800.00 | 579,500 |
| Feb 5, 2025 | 62,900.00 | 63,120.00 | 61,770.00 | 62,360.00 | 62,360.00 | 775,800 |
| Feb 4, 2025 | 64,320.00 | 64,430.00 | 62,000.00 | 62,000.00 | 62,000.00 | 973,900 |
| Feb 3, 2025 | 65,610.00 | 66,350.00 | 62,910.00 | 63,600.00 | 63,600.00 | 1,217,800 |
| Jan 31, 2025 | 67,440.00 | 67,570.00 | 67,010.00 | 67,250.00 | 67,250.00 | 624,300 |
| Jan 30, 2025 | 67,110.00 | 67,830.00 | 66,790.00 | 67,030.00 | 67,030.00 | 656,100 |
| Jan 29, 2025 | 68,730.00 | 69,490.00 | 68,620.00 | 69,110.00 | 69,110.00 | 433,300 |
| Jan 28, 2025 | 67,710.00 | 68,880.00 | 67,440.00 | 68,490.00 | 68,490.00 | 404,400 |
| Jan 27, 2025 | 67,800.00 | 69,320.00 | 67,800.00 | 68,240.00 | 68,240.00 | 379,800 |
| Jan 24, 2025 | 69,050.00 | 69,290.00 | 68,220.00 | 68,540.00 | 68,540.00 | 491,200 |
| Jan 23, 2025 | 68,980.00 | 69,200.00 | 67,800.00 | 68,050.00 | 68,050.00 | 489,200 |
| Jan 22, 2025 | 67,760.00 | 68,280.00 | 67,540.00 | 67,720.00 | 67,720.00 | 473,900 |
| Jan 21, 2025 | 67,520.00 | 67,530.00 | 66,760.00 | 67,180.00 | 67,180.00 | 292,500 |
| Jan 20, 2025 | 67,100.00 | 68,360.00 | 67,020.00 | 67,670.00 | 67,670.00 | 610,900 |
| Jan 17, 2025 | 65,140.00 | 66,280.00 | 64,920.00 | 66,280.00 | 66,280.00 | 625,900 |
| Jan 16, 2025 | 65,450.00 | 66,260.00 | 64,750.00 | 64,880.00 | 64,880.00 | 604,600 |
| Jan 15, 2025 | 63,580.00 | 65,210.00 | 63,520.00 | 64,450.00 | 64,450.00 | 720,000 |
| Jan 14, 2025 | 63,470.00 | 63,610.00 | 61,870.00 | 62,120.00 | 62,120.00 | 686,500 |
| Jan 10, 2025 | 63,090.00 | 64,200.00 | 62,900.00 | 63,450.00 | 63,450.00 | 589,000 |
| Jan 9, 2025 | 63,710.00 | 63,980.00 | 62,590.00 | 62,730.00 | 62,730.00 | 637,700 |
| Jan 8, 2025 | 64,260.00 | 65,090.00 | 64,010.00 | 64,640.00 | 64,640.00 | 473,000 |
| Jan 7, 2025 | 63,190.00 | 65,350.00 | 62,980.00 | 65,260.00 | 65,260.00 | 720,400 |
| Jan 6, 2025 | 64,530.00 | 64,760.00 | 62,950.00 | 63,190.00 | 63,190.00 | 756,000 |
| Dec 30, 2024 | 64,800.00 | 64,850.00 | 64,300.00 | 64,630.00 | 64,630.00 | 384,200 |
| Dec 27, 2024 | 64,150.00 | 64,570.00 | 63,910.00 | 64,560.00 | 64,560.00 | 457,800 |
| Dec 26, 2024 | 63,300.00 | 63,940.00 | 63,290.00 | 63,820.00 | 63,820.00 | 391,200 |
| Dec 25, 2024 | 63,660.00 | 63,830.00 | 62,940.00 | 63,400.00 | 63,400.00 | 329,900 |
| Dec 24, 2024 | 63,710.00 | 64,260.00 | 63,650.00 | 63,650.00 | 63,650.00 | 275,400 |
| Dec 23, 2024 | 64,500.00 | 64,990.00 | 63,980.00 | 63,980.00 | 63,980.00 | 388,700 |
| Dec 20, 2024 | 64,560.00 | 64,880.00 | 63,910.00 | 64,180.00 | 64,180.00 | 1,152,200 |
| Dec 19, 2024 | 63,420.00 | 64,750.00 | 62,880.00 | 64,460.00 | 64,460.00 | 465,200 |
| Dec 18, 2024 | 63,930.00 | 65,020.00 | 63,870.00 | 64,420.00 | 64,420.00 | 368,300 |
| Dec 17, 2024 | 64,950.00 | 65,170.00 | 64,350.00 | 64,410.00 | 64,410.00 | 414,500 |
| Dec 16, 2024 | 63,540.00 | 64,320.00 | 63,300.00 | 64,210.00 | 64,210.00 | 495,900 |
| Dec 13, 2024 | 64,760.00 | 65,490.00 | 64,460.00 | 64,460.00 | 64,460.00 | 561,600 |
| Dec 12, 2024 | 66,160.00 | 66,650.00 | 65,760.00 | 65,760.00 | 65,760.00 | 467,500 |
| Dec 11, 2024 | 65,100.00 | 65,350.00 | 64,470.00 | 65,200.00 | 65,200.00 | 420,800 |
| Dec 10, 2024 | 65,380.00 | 65,820.00 | 64,870.00 | 65,600.00 | 65,600.00 | 506,900 |
| Dec 9, 2024 | 64,820.00 | 65,270.00 | 64,450.00 | 64,790.00 | 64,790.00 | 422,900 |
| Dec 6, 2024 | 65,430.00 | 65,970.00 | 64,780.00 | 64,870.00 | 64,870.00 | 406,400 |
| Dec 5, 2024 | 66,240.00 | 66,290.00 | 65,360.00 | 65,730.00 | 65,730.00 | 421,300 |
| Dec 4, 2024 | 66,650.00 | 66,930.00 | 65,570.00 | 65,890.00 | 65,890.00 | 405,500 |
| Dec 3, 2024 | 65,890.00 | 66,970.00 | 65,720.00 | 66,550.00 | 66,550.00 | 574,500 |
| Dec 2, 2024 | 65,280.00 | 65,430.00 | 64,260.00 | 65,260.00 | 65,260.00 | 347,900 |
| Nov 29, 2024 | 65,240.00 | 65,280.00 | 64,720.00 | 64,720.00 | 64,720.00 | 378,700 |
| Nov 28, 2024 | 64,480.00 | 65,320.00 | 63,970.00 | 65,320.00 | 65,320.00 | 457,200 |
| Nov 27, 2024 | 65,310.00 | 65,410.00 | 63,710.00 | 64,000.00 | 64,000.00 | 515,800 |
| Nov 26, 2024 | 65,270.00 | 65,650.00 | 64,850.00 | 65,580.00 | 65,580.00 | 558,700 |
| Nov 25, 2024 | 66,480.00 | 67,130.00 | 66,200.00 | 66,670.00 | 66,670.00 | 731,300 |
| Nov 22, 2024 | 66,290.00 | 66,670.00 | 65,660.00 | 65,660.00 | 65,660.00 | 397,800 |
| Nov 21, 2024 | 65,300.00 | 65,990.00 | 65,080.00 | 65,680.00 | 65,680.00 | 505,300 |
| Nov 20, 2024 | 65,300.00 | 65,560.00 | 64,620.00 | 64,880.00 | 64,880.00 | 321,900 |
| Nov 19, 2024 | 65,800.00 | 66,620.00 | 65,440.00 | 65,630.00 | 65,630.00 | 457,600 |
| Nov 18, 2024 | 64,290.00 | 65,680.00 | 64,040.00 | 65,080.00 | 65,080.00 | 547,100 |
| Nov 15, 2024 | 65,410.00 | 67,170.00 | 65,290.00 | 65,680.00 | 65,680.00 | 766,500 |
| Nov 14, 2024 | 64,420.00 | 65,400.00 | 64,350.00 | 64,580.00 | 64,580.00 | 569,400 |
| Nov 13, 2024 | 65,980.00 | 66,000.00 | 64,460.00 | 64,680.00 | 64,680.00 | 617,300 |
| Nov 12, 2024 | 67,100.00 | 67,420.00 | 66,100.00 | 66,470.00 | 66,470.00 | 547,200 |
| Nov 11, 2024 | 68,850.00 | 68,850.00 | 67,510.00 | 67,680.00 | 67,680.00 | 319,200 |
| Nov 8, 2024 | 68,040.00 | 68,600.00 | 67,930.00 | 68,500.00 | 68,500.00 | 562,400 |
| Nov 7, 2024 | 67,500.00 | 68,300.00 | 66,930.00 | 67,240.00 | 67,240.00 | 681,600 |
| Nov 6, 2024 | 68,790.00 | 69,360.00 | 67,830.00 | 69,360.00 | 69,360.00 | 690,700 |
| Nov 5, 2024 | 68,700.00 | 69,130.00 | 68,290.00 | 69,070.00 | 69,070.00 | 481,100 |
| Nov 1, 2024 | 68,380.00 | 69,260.00 | 67,850.00 | 68,060.00 | 68,060.00 | 446,200 |
| Oct 31, 2024 | 69,000.00 | 70,550.00 | 68,900.00 | 69,780.00 | 69,780.00 | 658,200 |
| Oct 30, 2024 | 70,360.00 | 71,310.00 | 69,160.00 | 69,160.00 | 69,160.00 | 1,277,600 |
| Oct 29, 2024 | 66,330.00 | 67,140.00 | 65,760.00 | 67,010.00 | 67,010.00 | 480,300 |
| Oct 28, 2024 | 64,480.00 | 66,770.00 | 64,280.00 | 66,350.00 | 66,350.00 | 512,400 |
| Oct 25, 2024 | 64,630.00 | 65,210.00 | 64,280.00 | 64,810.00 | 64,810.00 | 298,300 |
| Oct 24, 2024 | 64,000.00 | 64,710.00 | 63,730.00 | 64,630.00 | 64,630.00 | 409,200 |
| Oct 23, 2024 | 64,720.00 | 65,480.00 | 64,340.00 | 64,820.00 | 64,820.00 | 410,200 |
| Oct 22, 2024 | 66,400.00 | 66,400.00 | 65,450.00 | 65,500.00 | 65,500.00 | 390,700 |
| Oct 21, 2024 | 66,410.00 | 67,520.00 | 65,950.00 | 66,890.00 | 66,890.00 | 434,600 |
| Oct 18, 2024 | 65,650.00 | 65,930.00 | 65,190.00 | 65,800.00 | 65,800.00 | 372,400 |
| Oct 17, 2024 | 65,900.00 | 66,000.00 | 64,510.00 | 64,650.00 | 64,650.00 | 638,800 |
| Oct 16, 2024 | 66,080.00 | 66,930.00 | 65,720.00 | 66,510.00 | 66,510.00 | 595,700 |
| Oct 15, 2024 | 69,000.00 | 69,530.00 | 68,800.00 | 68,800.00 | 68,800.00 | 396,700 |
| Oct 11, 2024 | 69,040.00 | 69,250.00 | 68,410.00 | 68,410.00 | 68,410.00 | 327,000 |
| Oct 10, 2024 | 69,770.00 | 69,940.00 | 68,590.00 | 68,940.00 | 68,940.00 | 436,300 |
| Oct 9, 2024 | 68,480.00 | 69,300.00 | 68,360.00 | 69,080.00 | 69,080.00 | 425,900 |
| Oct 8, 2024 | 68,680.00 | 68,940.00 | 67,310.00 | 67,630.00 | 67,630.00 | 648,100 |
| Oct 7, 2024 | 70,090.00 | 70,120.00 | 68,950.00 | 69,400.00 | 69,400.00 | 556,400 |
| Oct 4, 2024 | 69,220.00 | 70,140.00 | 68,980.00 | 69,090.00 | 69,090.00 | 464,600 |
| Oct 3, 2024 | 69,500.00 | 69,830.00 | 68,630.00 | 68,930.00 | 68,930.00 | 478,900 |
| Oct 2, 2024 | 68,400.00 | 68,640.00 | 67,760.00 | 68,140.00 | 68,140.00 | 472,400 |
| Oct 1, 2024 | 69,000.00 | 70,040.00 | 68,870.00 | 69,400.00 | 69,400.00 | 491,100 |
| Sep 30, 2024 | 69,000.00 | 70,190.00 | 68,290.00 | 68,360.00 | 68,360.00 | 743,200 |
| Sep 27, 2024 | 71,000.00 | 71,880.00 | 70,340.00 | 71,090.00 | 71,090.00 | 915,300 |
| Sep 26, 2024 | 69,500.00 | 71,130.00 | 69,320.00 | 71,130.00 | 71,130.00 | 717,500 |
| Sep 25, 2024 | 68,700.00 | 69,420.00 | 68,380.00 | 68,650.00 | 68,650.00 | 459,800 |
| Sep 24, 2024 | 70,000.00 | 70,700.00 | 69,100.00 | 69,170.00 | 69,170.00 | 555,100 |
| Sep 20, 2024 | 68,890.00 | 69,800.00 | 68,600.00 | 68,920.00 | 68,920.00 | 917,900 |
| Sep 19, 2024 | 67,500.00 | 67,850.00 | 66,900.00 | 67,270.00 | 67,270.00 | 735,200 |
| Sep 18, 2024 | 65,530.00 | 65,810.00 | 64,810.00 | 65,810.00 | 65,810.00 | 531,600 |
| Sep 17, 2024 | 65,350.00 | 65,590.00 | 64,260.00 | 65,430.00 | 65,430.00 | 637,800 |
| Sep 13, 2024 | 65,920.00 | 66,540.00 | 65,600.00 | 66,050.00 | 66,050.00 | 640,200 |
| Sep 12, 2024 | 65,430.00 | 65,990.00 | 65,080.00 | 65,880.00 | 65,880.00 | 519,200 |
| Sep 11, 2024 | 64,050.00 | 64,450.00 | 62,980.00 | 63,430.00 | 63,430.00 | 448,300 |
| Sep 10, 2024 | 64,180.00 | 64,240.00 | 63,030.00 | 63,470.00 | 63,470.00 | 522,400 |
| Sep 9, 2024 | 61,900.00 | 64,640.00 | 61,800.00 | 64,370.00 | 64,370.00 | 515,000 |
| Sep 6, 2024 | 65,320.00 | 65,640.00 | 63,200.00 | 63,900.00 | 63,900.00 | 757,100 |
| Sep 5, 2024 | 66,420.00 | 67,350.00 | 65,820.00 | 66,290.00 | 66,290.00 | 518,200 |
| Sep 4, 2024 | 67,140.00 | 68,230.00 | 67,140.00 | 67,650.00 | 67,650.00 | 693,300 |
| Sep 3, 2024 | 69,710.00 | 70,330.00 | 69,580.00 | 69,870.00 | 69,870.00 | 291,700 |
| Sep 2, 2024 | 69,640.00 | 70,270.00 | 69,300.00 | 70,000.00 | 70,000.00 | 361,100 |
| Aug 30, 2024 | 70,240.00 | 70,340.00 | 69,050.00 | 69,610.00 | 69,610.00 | 593,400 |
| Aug 29, 2024 | 69,600.00 | 70,530.00 | 69,380.00 | 70,510.00 | 70,510.00 | 423,900 |
| Aug 28, 2024 | 70,000.00 | 70,580.00 | 69,160.00 | 70,060.00 | 70,060.00 | 304,000 |
| Aug 27, 2024 | 70,280.00 | 70,670.00 | 68,990.00 | 70,150.00 | 70,150.00 | 295,500 |
| Aug 26, 2024 | 69,630.00 | 70,360.00 | 69,420.00 | 70,000.00 | 70,000.00 | 353,100 |
| Aug 23, 2024 | 70,980.00 | 71,660.00 | 70,030.00 | 71,050.00 | 71,050.00 | 477,900 |
| Aug 22, 2024 | 68,680.00 | 70,800.00 | 68,400.00 | 70,440.00 | 70,440.00 | 784,500 |
| Aug 21, 2024 | 67,500.00 | 69,930.00 | 67,170.00 | 69,680.00 | 69,680.00 | 863,900 |
| Aug 20, 2024 | 67,290.00 | 68,830.00 | 67,100.00 | 67,930.00 | 67,930.00 | 749,600 |
| Aug 19, 2024 | 66,980.00 | 67,930.00 | 66,050.00 | 66,290.00 | 66,290.00 | 631,700 |
| Aug 16, 2024 | 66,050.00 | 66,880.00 | 65,330.00 | 66,340.00 | 66,340.00 | 530,800 |
| Aug 15, 2024 | 66,200.00 | 66,770.00 | 64,060.00 | 64,420.00 | 64,420.00 | 792,700 |
| Aug 14, 2024 | 66,160.00 | 67,070.00 | 65,770.00 | 67,000.00 | 67,000.00 | 905,100 |
| Aug 13, 2024 | 62,810.00 | 64,900.00 | 62,600.00 | 64,870.00 | 64,870.00 | 925,100 |
| Aug 9, 2024 | 60,770.00 | 61,010.00 | 58,940.00 | 59,810.00 | 59,810.00 | 1,202,700 |
| Aug 8, 2024 | 60,600.00 | 61,330.00 | 59,520.00 | 59,760.00 | 59,760.00 | 809,300 |
| Aug 7, 2024 | 62,200.00 | 63,320.00 | 60,490.00 | 62,470.00 | 62,470.00 | 1,298,500 |
| Aug 6, 2024 | 63,120.00 | 63,120.00 | 60,750.00 | 62,500.00 | 62,500.00 | 1,207,700 |
| Aug 5, 2024 | 59,820.00 | 59,940.00 | 52,430.00 | 53,120.00 | 53,120.00 | 1,291,200 |
| Aug 2, 2024 | 62,440.00 | 63,290.00 | 60,430.00 | 60,430.00 | 60,430.00 | 794,400 |
| Aug 1, 2024 | 65,890.00 | 65,890.00 | 63,500.00 | 64,440.00 | 64,440.00 | 517,000 |
| Jul 31, 2024 | 65,240.00 | 66,130.00 | 64,170.00 | 65,890.00 | 65,890.00 | 616,200 |
| Jul 30, 2024 | 64,460.00 | 65,530.00 | 63,920.00 | 65,320.00 | 65,320.00 | 492,900 |
| Jul 29, 2024 | 65,760.00 | 65,970.00 | 64,280.00 | 65,120.00 | 65,120.00 | 712,700 |
| Jul 26, 2024 | 65,100.00 | 66,650.00 | 64,550.00 | 65,930.00 | 65,930.00 | 655,700 |
| Jul 25, 2024 | 68,000.00 | 68,090.00 | 65,320.00 | 65,440.00 | 65,440.00 | 766,300 |
| Jul 24, 2024 | 69,310.00 | 69,690.00 | 68,850.00 | 68,990.00 | 68,990.00 | 392,400 |
| Jul 23, 2024 | 71,390.00 | 71,450.00 | 69,200.00 | 69,320.00 | 69,320.00 | 423,800 |
| Jul 22, 2024 | 71,590.00 | 72,140.00 | 70,350.00 | 70,730.00 | 70,730.00 | 403,700 |
| Jul 19, 2024 | 70,900.00 | 72,870.00 | 70,630.00 | 72,710.00 | 72,710.00 | 425,100 |
| Jul 18, 2024 | 72,000.00 | 72,600.00 | 71,290.00 | 71,330.00 | 71,330.00 | 428,200 |
| Jul 17, 2024 | 74,360.00 | 75,200.00 | 73,630.00 | 73,710.00 | 73,710.00 | 419,700 |
| Jul 16, 2024 | 74,540.00 | 75,060.00 | 74,050.00 | 74,330.00 | 74,330.00 | 377,800 |
| Jul 12, 2024 | 75,340.00 | 75,370.00 | 74,240.00 | 74,240.00 | 74,240.00 | 612,500 |
| Jul 11, 2024 | 76,800.00 | 77,400.00 | 76,700.00 | 76,750.00 | 76,750.00 | 566,300 |
| Jul 10, 2024 | 75,240.00 | 76,200.00 | 74,810.00 | 75,830.00 | 75,830.00 | 642,500 |
| Jul 9, 2024 | 73,550.00 | 75,940.00 | 73,050.00 | 75,580.00 | 75,580.00 | 664,900 |
| Jul 8, 2024 | 72,780.00 | 73,540.00 | 72,650.00 | 73,020.00 | 73,020.00 | 364,100 |
| Jul 5, 2024 | 72,990.00 | 73,460.00 | 72,480.00 | 72,700.00 | 72,700.00 | 295,400 |
| Jul 4, 2024 | 73,120.00 | 73,580.00 | 72,520.00 | 73,180.00 | 73,180.00 | 449,100 |
| Jul 3, 2024 | 71,500.00 | 72,360.00 | 71,110.00 | 72,360.00 | 72,360.00 | 569,300 |
| Jul 2, 2024 | 70,790.00 | 71,360.00 | 69,960.00 | 71,090.00 | 71,090.00 | 511,900 |
| Jul 1, 2024 | 70,780.00 | 71,370.00 | 70,570.00 | 70,830.00 | 70,830.00 | 391,800 |
| Jun 28, 2024 | 69,900.00 | 71,030.00 | 69,880.00 | 70,550.00 | 70,550.00 | 539,800 |
| Jun 27, 2024 | 72,290.00 | 72,300.00 | 70,350.00 | 70,530.00 | 70,530.00 | 528,200 |
| Jun 26, 2024 | 71,000.00 | 72,310.00 | 70,620.00 | 72,290.00 | 72,290.00 | 692,800 |
| Jun 25, 2024 | 70,500.00 | 70,790.00 | 69,870.00 | 70,570.00 | 70,570.00 | 386,000 |
| Jun 24, 2024 | 69,110.00 | 70,370.00 | 68,900.00 | 69,800.00 | 69,800.00 | 382,000 |
| Jun 21, 2024 | 69,700.00 | 71,110.00 | 69,650.00 | 70,100.00 | 70,100.00 | 780,100 |
| Jun 20, 2024 | 68,500.00 | 69,300.00 | 68,280.00 | 69,160.00 | 69,160.00 | 325,000 |
| Jun 19, 2024 | 68,500.00 | 69,350.00 | 68,460.00 | 68,920.00 | 68,920.00 | 466,300 |
| Jun 18, 2024 | 67,880.00 | 68,350.00 | 67,480.00 | 67,700.00 | 67,700.00 | 322,000 |
| Jun 17, 2024 | 67,510.00 | 67,850.00 | 67,200.00 | 67,790.00 | 67,790.00 | 347,000 |
| Jun 14, 2024 | 68,290.00 | 68,800.00 | 67,760.00 | 68,200.00 | 68,200.00 | 665,400 |
| Jun 13, 2024 | 69,840.00 | 69,880.00 | 68,640.00 | 68,810.00 | 68,810.00 | 439,300 |
| Jun 12, 2024 | 69,340.00 | 69,890.00 | 68,520.00 | 69,250.00 | 69,250.00 | 479,100 |
| Jun 11, 2024 | 70,380.00 | 70,990.00 | 70,090.00 | 70,440.00 | 70,440.00 | 266,600 |
| Jun 10, 2024 | 69,470.00 | 70,770.00 | 69,170.00 | 70,620.00 | 70,620.00 | 287,900 |
| Jun 7, 2024 | 69,610.00 | 69,780.00 | 69,330.00 | 69,640.00 | 69,640.00 | 288,800 |
| Jun 6, 2024 | 71,000.00 | 71,020.00 | 69,700.00 | 69,760.00 | 69,760.00 | 306,900 |
| Jun 5, 2024 | 71,900.00 | 71,940.00 | 69,810.00 | 70,030.00 | 70,030.00 | 414,400 |
| Jun 4, 2024 | 71,800.00 | 72,430.00 | 71,340.00 | 71,610.00 | 71,610.00 | 370,800 |
| Jun 3, 2024 | 71,200.00 | 71,790.00 | 71,000.00 | 71,490.00 | 71,490.00 | 387,900 |
| May 31, 2024 | 70,060.00 | 70,940.00 | 69,370.00 | 70,690.00 | 70,690.00 | 769,600 |
| May 30, 2024 | 69,500.00 | 70,130.00 | 68,870.00 | 69,900.00 | 69,900.00 | 368,700 |
| May 29, 2024 | 69,900.00 | 70,620.00 | 69,770.00 | 70,010.00 | 70,010.00 | 277,800 |
| May 28, 2024 | 71,450.00 | 71,480.00 | 69,900.00 | 70,380.00 | 70,380.00 | 310,300 |
| May 27, 2024 | 71,440.00 | 71,580.00 | 70,810.00 | 71,580.00 | 71,580.00 | 263,800 |
| May 24, 2024 | 71,460.00 | 72,320.00 | 71,230.00 | 71,770.00 | 71,770.00 | 408,800 |
| May 23, 2024 | 73,000.00 | 73,400.00 | 72,200.00 | 72,890.00 | 72,890.00 | 415,700 |
| May 22, 2024 | 71,660.00 | 72,270.00 | 71,390.00 | 71,910.00 | 71,910.00 | 314,600 |
| May 21, 2024 | 73,310.00 | 73,540.00 | 71,950.00 | 71,950.00 | 71,950.00 | 334,200 |
| May 20, 2024 | 71,800.00 | 73,410.00 | 71,740.00 | 73,110.00 | 73,110.00 | 490,000 |
| May 17, 2024 | 74,360.00 | 74,590.00 | 72,710.00 | 72,880.00 | 72,880.00 | 677,100 |
| May 16, 2024 | 71,980.00 | 73,280.00 | 71,920.00 | 73,160.00 | 73,160.00 | 772,700 |
| May 15, 2024 | 71,510.00 | 71,800.00 | 70,390.00 | 70,550.00 | 70,550.00 | 353,300 |
| May 14, 2024 | 70,870.00 | 71,690.00 | 70,660.00 | 71,060.00 | 71,060.00 | 466,500 |
| May 13, 2024 | 70,420.00 | 70,890.00 | 70,120.00 | 70,860.00 | 70,860.00 | 356,400 |
| May 10, 2024 | 70,000.00 | 70,730.00 | 69,690.00 | 70,160.00 | 70,160.00 | 374,400 |
| May 9, 2024 | 70,450.00 | 70,740.00 | 69,650.00 | 69,650.00 | 69,650.00 | 340,400 |
| May 8, 2024 | 70,960.00 | 71,040.00 | 69,910.00 | 70,220.00 | 70,220.00 | 512,300 |
| May 7, 2024 | 70,400.00 | 71,290.00 | 70,210.00 | 71,290.00 | 71,290.00 | 729,200 |
| May 2, 2024 | 69,120.00 | 69,760.00 | 68,770.00 | 69,360.00 | 69,360.00 | 460,200 |
| May 1, 2024 | 69,590.00 | 70,020.00 | 69,060.00 | 69,220.00 | 69,220.00 | 522,300 |
| Apr 30, 2024 | 70,800.00 | 70,800.00 | 69,410.00 | 70,300.00 | 70,300.00 | 908,100 |
| Apr 26, 2024 | 68,520.00 | 69,690.00 | 67,670.00 | 69,610.00 | 69,610.00 | 1,377,000 |
| Apr 25, 2024 | 64,800.00 | 65,090.00 | 63,770.00 | 64,580.00 | 64,580.00 | 554,300 |
| Apr 24, 2024 | 64,720.00 | 66,030.00 | 64,600.00 | 65,920.00 | 65,920.00 | 562,900 |
Related Tickers
IFCN.SW INFICON Holding AG
81.10
+1.37%
NORBT.OL Norbit ASA
132.20
+0.15%
6863.T Nireco Corporation
1,585.00
+0.70%
688282.SS Beijing Navigation Control Technology Co.,Ltd.
46.24
-1.47%
6951.T JEOL Ltd.
4,496.00
+0.09%
HXGBY Hexagon AB (publ)
9.32
-0.21%
HEXA-B.ST Hexagon AB (publ)
89.84
-1.34%
SDI.L SDI Group plc
53.80
+1.51%
SXS.L Spectris plc
1,985.00
-0.55%
RSW.L Renishaw plc
2,200.00
0.00%