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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 17, 2026	1,206	1,206	1,161	1,175	-37	-3.05%	62,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Feb 13, 2026	1,212	-1.06%	1,219	36,200	19,500	49,500	2.54
Feb 6, 2026	1,225	-4.00%	1,247	32,600	22,400	49,500	2.21
Jan 30, 2026	1,276	+2.74%	1,263	51,900	23,700	49,600	2.09
Jan 23, 2026	1,242	-2.20%	1,257	31,400	24,100	50,200	2.08
Jan 16, 2026	1,270	-0.31%	1,277	32,700	26,000	51,400	1.98
Jan 9, 2026	1,274	+2.49%	1,248	64,900	26,600	50,100	1.88
Dec 30, 2025	1,243	+0.40%	1,244	13,700	ー	ー	ー
Dec 26, 2025	1,238	+5.54%	1,207	72,300	24,800	61,900	2.50
Dec 19, 2025	1,173	+0.69%	1,168	29,000	21,800	62,900	2.89
Dec 12, 2025	1,165	+1.57%	1,151	28,800	21,900	65,900	3.01
Dec 5, 2025	1,147	+0.09%	1,148	39,600	22,100	66,400	3.00
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