Keyware Solutions Inc.(3799) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 22, 2025	1,157	1,180	1,157	1,173	+28	+2.45%	161,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Sep 19, 2025	1,145	+1.33%	1,158	149,300	ー	ー	ー
Sep 12, 2025	1,130	+10.24%	1,095	371,600	173,800	118,400	0.68
Sep 5, 2025	1,025	+1.99%	1,011	92,200	154,900	123,600	0.80
Aug 29, 2025	1,005	-1.28%	1,007	100,100	140,100	119,700	0.85
Aug 22, 2025	1,018	+2.52%	1,004	113,100	139,500	124,200	0.89
Aug 15, 2025	993	+1.43%	987	205,900	136,400	123,200	0.90
Aug 8, 2025	979	+1.77%	970	65,300	127,000	99,000	0.78
Aug 1, 2025	962	+3.11%	945	66,900	127,600	107,300	0.84
Jul 25, 2025	933	+0.32%	932	41,300	125,300	104,400	0.83
Jul 18, 2025	930	+1.09%	924	65,500	127,400	105,100	0.82
Jul 11, 2025	920	-1.08%	923	57,300	129,700	108,700	0.84
Jul 4, 2025	930	-1.59%	934	66,100	133,000	112,700	0.85
Jun 27, 2025	945	+3.39%	940	133,900	140,700	119,800	0.85
Jun 20, 2025	914	-0.11%	915	57,700	141,800	129,900	0.92
Jun 13, 2025	915	-0.33%	924	80,200	146,700	137,200	0.94
Jun 6, 2025	918	+0.88%	914	122,500	149,200	138,100	0.93
May 30, 2025	910	+5.94%	888	113,200	151,000	142,900	0.95
May 23, 2025	859	-2.61%	881	127,500	143,800	153,500	1.07
May 16, 2025	882	+1.26%	884	178,200	118,800	155,800	1.31
May 9, 2025	871	+1.04%	864	78,700	118,100	165,200	1.40