Keyware Solutions Inc.(3799) Historical

52 Week High Jan 15, 2026

1,292 JPY

52 Week Low Apr 7, 2025

607 JPY

Yearly High Jan 15, 2026

1,292 JPY

Yearly Low Mar 30, 2026

1,091 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 3, 2026	1,115	1,123	1,112	1,112	-6	-0.54%	2,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 2, 2026	1,124	1,124	1,111	1,118	-9	-0.80%	2,000
Apr 1, 2026	1,111	1,129	1,111	1,127	+17	+1.53%	2,600
Mar 31, 2026	1,101	1,123	1,101	1,110	+2	+0.18%	3,400
Mar 30, 2026	1,102	1,114	1,091	1,108	-30	-2.64%	11,600
Mar 27, 2026	1,148	1,149	1,137	1,138	-3	-0.26%	25,900
Mar 26, 2026	1,152	1,157	1,137	1,141	-27	-2.31%	15,100
Mar 25, 2026	1,161	1,170	1,151	1,168	+24	+2.10%	8,400
Mar 24, 2026	1,132	1,144	1,120	1,144	+21	+1.87%	8,400
Mar 23, 2026	1,154	1,155	1,119	1,123	-32	-2.77%	7,600
Mar 19, 2026	1,158	1,161	1,155	1,155	-11	-0.94%	8,600
Mar 18, 2026	1,150	1,180	1,150	1,166	-14	-1.19%	11,900
Mar 17, 2026	1,181	1,189	1,180	1,180	+1	+0.08%	1,900
Mar 16, 2026	1,178	1,189	1,176	1,179	+1	+0.08%	1,800
Mar 13, 2026	1,180	1,193	1,176	1,178	-16	-1.34%	4,800
Mar 12, 2026	1,229	1,233	1,190	1,194	-31	-2.53%	14,600
Mar 11, 2026	1,225	1,236	1,225	1,225	+15	+1.24%	2,900
Mar 10, 2026	1,220	1,230	1,210	1,210	+20	+1.68%	6,000
Mar 9, 2026	1,185	1,196	1,163	1,190	-29	-2.38%	7,400
Mar 6, 2026	1,180	1,221	1,180	1,219	+19	+1.58%	10,000
Mar 5, 2026	1,175	1,205	1,175	1,200	+85	+7.62%	10,800