kabutan

Keyware Solutions Inc.(3799) Historical

3799
TSE Standard
Keyware Solutions Inc.
1,173
JPY
+28
(+2.45%)
Sep 22, 3:30 pm JST
7.92
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 17, 2025
1,174 JPY
52 Week Low Apr 7, 2025
607 JPY
Yearly High Sep 17, 2025
1,174 JPY
Yearly Low Apr 7, 2025
607 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 1,157 1,180 1,157 1,173 +28 +2.45% 80,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,149 1,160 1,145 1,145 -4 -0.35% 25,600
Sep 18, 2025 1,172 1,172 1,149 1,149 -18 -1.54% 34,300
Sep 17, 2025 1,169 1,174 1,150 1,167 +2 +0.17% 39,600
Sep 16, 2025 1,160 1,170 1,145 1,165 +35 +3.10% 49,800
Sep 12, 2025 1,140 1,141 1,124 1,130 -6 -0.53% 44,600
Sep 11, 2025 1,150 1,155 1,129 1,136 +8 +0.71% 46,300
Sep 10, 2025 1,080 1,150 1,080 1,128 +58 +5.42% 123,700
Sep 9, 2025 1,070 1,070 1,035 1,070 +49 +4.80% 127,000
Sep 8, 2025 1,025 1,031 1,019 1,021 -4 -0.39% 30,000
Sep 5, 2025 1,014 1,025 1,011 1,025 +15 +1.49% 24,800
Sep 4, 2025 1,007 1,013 1,004 1,010 +10 +1.00% 12,200
Sep 3, 2025 1,015 1,017 1,000 1,000 -14 -1.38% 27,900
Sep 2, 2025 1,012 1,018 1,010 1,014 +13 +1.30% 16,300
Sep 1, 2025 1,000 1,005 1,000 1,001 -4 -0.40% 11,000
Aug 29, 2025 1,000 1,008 1,000 1,005 +5 +0.50% 11,100
Aug 28, 2025 1,000 1,009 999 1,000 0 0.00% 12,300
Aug 27, 2025 1,005 1,008 1,000 1,000 -5 -0.50% 10,000
Aug 26, 2025 1,008 1,010 998 1,005 0 0.00% 42,700
Aug 25, 2025 1,029 1,030 1,005 1,005 -13 -1.28% 24,000
Aug 22, 2025 1,006 1,027 1,006 1,018 +13 +1.29% 31,500