kabutan

Keyware Solutions Inc.(3799) Historical

3799
TSE Standard
Keyware Solutions Inc.
1,145
JPY
+1
(+0.09%)
Dec 5, 1:56 pm JST
7.39
USD
Dec 4, 11:56 pm EST
Result
PTS
outside of trading hours
1,147
Dec 5, 1:26 pm JST
Summary Chart Historical News Financial Result
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 5, 2025 1,153 1,153 1,145 1,145 +1 +0.09% 2,800

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 1,113 1,118 1,105 1,118 +15 +1.36% 6,200
Nov 11, 2025 1,120 1,124 1,103 1,103 -17 -1.52% 8,700
Nov 10, 2025 1,114 1,124 1,111 1,120 +6 +0.54% 7,000
Nov 7, 2025 1,119 1,119 1,109 1,114 -5 -0.45% 6,800
Nov 6, 2025 1,130 1,130 1,110 1,119 +7 +0.63% 8,600