Keyware Solutions Inc.(3799) Historical

52 Week High Sep 25, 2025

1,190 JPY

52 Week Low Apr 7, 2025

607 JPY

Yearly High Sep 25, 2025

1,190 JPY

Yearly Low Apr 7, 2025

607 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,155	1,165	1,155	1,165	+16	+1.39%	7,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	1,150	1,153	1,146	1,149	-4	-0.35%	2,800
Dec 10, 2025	1,149	1,160	1,149	1,153	+10	+0.87%	2,600
Dec 9, 2025	1,145	1,164	1,141	1,143	+7	+0.62%	10,200
Dec 8, 2025	1,143	1,143	1,134	1,136	-11	-0.96%	5,500
Dec 5, 2025	1,153	1,153	1,145	1,147	+3	+0.26%	3,500
Dec 4, 2025	1,153	1,158	1,144	1,144	-12	-1.04%	4,700
Dec 3, 2025	1,150	1,156	1,144	1,156	+10	+0.87%	9,000
Dec 2, 2025	1,146	1,150	1,141	1,146	+6	+0.53%	8,500
Dec 1, 2025	1,145	1,158	1,140	1,140	-6	-0.52%	13,900
Nov 28, 2025	1,138	1,146	1,138	1,146	+11	+0.97%	6,800
Nov 27, 2025	1,130	1,136	1,129	1,135	+5	+0.44%	7,300
Nov 26, 2025	1,112	1,130	1,112	1,130	+15	+1.35%	9,300
Nov 25, 2025	1,113	1,140	1,113	1,115	-8	-0.71%	17,500
Nov 21, 2025	1,092	1,123	1,092	1,123	+8	+0.72%	8,500
Nov 20, 2025	1,111	1,117	1,106	1,115	+9	+0.81%	9,400
Nov 19, 2025	1,098	1,106	1,091	1,106	+8	+0.73%	10,600
Nov 18, 2025	1,110	1,110	1,091	1,098	-12	-1.08%	12,300
Nov 17, 2025	1,098	1,110	1,098	1,110	+12	+1.09%	9,800
Nov 14, 2025	1,119	1,119	1,096	1,098	-15	-1.35%	19,800
Nov 13, 2025	1,117	1,119	1,112	1,113	-5	-0.45%	4,500