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 Apr 7, 2025

607 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 17, 2026	1,161	1,199	1,161	1,175	+14	+1.21%	9,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 16, 2026	1,206	1,206	1,161	1,161	-51	-4.21%	44,100
Feb 13, 2026	1,248	1,248	1,209	1,212	-32	-2.57%	9,800
Feb 12, 2026	1,235	1,250	1,234	1,244	+16	+1.30%	3,800
Feb 10, 2026	1,203	1,231	1,203	1,228	+28	+2.33%	8,100
Feb 9, 2026	1,225	1,235	1,195	1,200	-25	-2.04%	14,500
Feb 6, 2026	1,243	1,248	1,225	1,225	-23	-1.84%	9,600
Feb 5, 2026	1,251	1,256	1,246	1,248	-6	-0.48%	4,800
Feb 4, 2026	1,248	1,259	1,240	1,254	+8	+0.64%	5,700
Feb 3, 2026	1,242	1,254	1,242	1,246	+4	+0.32%	3,600
Feb 2, 2026	1,276	1,276	1,241	1,242	-34	-2.66%	8,900
Jan 30, 2026	1,285	1,285	1,264	1,276	-5	-0.39%	3,600
Jan 29, 2026	1,279	1,290	1,279	1,281	+2	+0.16%	3,900
Jan 28, 2026	1,268	1,289	1,266	1,279	+1	+0.08%	11,300
Jan 27, 2026	1,255	1,288	1,253	1,278	+34	+2.73%	16,200
Jan 26, 2026	1,240	1,249	1,237	1,244	+2	+0.16%	16,900
Jan 23, 2026	1,250	1,260	1,242	1,242	-7	-0.56%	4,400
Jan 22, 2026	1,258	1,258	1,240	1,249	+3	+0.24%	4,100
Jan 21, 2026	1,260	1,267	1,242	1,246	-13	-1.03%	8,300
Jan 20, 2026	1,275	1,276	1,258	1,259	-16	-1.25%	8,200
Jan 19, 2026	1,270	1,285	1,261	1,275	+5	+0.39%	6,400