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 Mar 30, 2026

1,091 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 3, 2026	1,115	1,123	1,112	1,112	-6	-0.54%	2,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 3, 2026	1,112	-2.28%	1,107	21,600	ー	ー	ー
Mar 27, 2026	1,138	-1.47%	1,145	65,400	42,200	47,700	1.13
Mar 19, 2026	1,155	-1.95%	1,162	24,200	11,400	48,900	4.29
Mar 13, 2026	1,178	-3.36%	1,200	35,700	9,600	46,000	4.79
Mar 6, 2026	1,219	+1.67%	1,179	72,200	10,500	46,200	4.40
Feb 27, 2026	1,199	+2.13%	1,169	45,000	10,100	47,800	4.73
Feb 20, 2026	1,174	-3.14%	1,174	68,000	16,000	49,500	3.09
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