Keyware Solutions Inc.(3799) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,145	1,158	1,140	1,147	+1	+0.09%	39,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,146	+2.05%	1,129	40,900	26,200	67,000	2.56
Nov 21, 2025	1,123	+2.28%	1,105	50,600	28,300	68,600	2.42
Nov 14, 2025	1,098	-1.44%	1,110	46,200	31,800	70,300	2.21
Nov 7, 2025	1,114	-3.05%	1,122	51,400	43,100	70,800	1.64
Oct 31, 2025	1,149	+2.13%	1,131	159,500	47,700	71,300	1.49
Oct 24, 2025	1,125	+6.23%	1,110	101,700	71,700	72,400	1.01
Oct 17, 2025	1,059	-0.19%	1,055	63,300	99,000	67,700	0.68
Oct 10, 2025	1,061	-2.84%	1,082	117,000	106,500	69,800	0.66
Oct 3, 2025	1,092	-6.98%	1,101	204,100	124,100	65,600	0.53
Sep 26, 2025	1,174	+2.53%	1,172	254,200	244,500	64,800	0.27
Sep 19, 2025	1,145	+1.33%	1,158	149,300	175,600	92,600	0.53
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