kabutan

Keyware Solutions Inc.(3799) Historical

3799
TSE Standard
Keyware Solutions Inc.
1,147
JPY
+3
(+0.26%)
Dec 5, 3:30 pm JST
7.42
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,147
Dec 5, 1:26 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,152 1,154 1,091 1,146 -3 -0.26% 189,100
Oct, 2025 1,101 1,157 1,040 1,149 +47 +4.26% 541,900
Sep, 2025 1,000 1,190 1,000 1,102 +97 +9.65% 971,000
Aug, 2025 948 1,030 946 1,005 +61 +6.46% 510,100
Jul, 2025 946 946 915 944 -3 -0.32% 256,900
Jun, 2025 911 955 902 947 +37 +4.07% 408,800
May, 2025 858 910 842 910 +57 +6.68% 597,400
Apr, 2025 731 878 607 853 +124 +17.01% 1,293,700
Mar, 2025 743 773 727 729 -8 -1.09% 187,700
Feb, 2025 791 815 735 737 -56 -7.06% 340,400
Jan, 2025 796 800 754 793 0 0.00% 306,200
Dec, 2024 686 820 684 793 +106 +15.43% 902,000
Nov, 2024 717 717 666 687 -33 -4.58% 206,400
Oct, 2024 723 756 678 720 -5 -0.69% 173,800
Sep, 2024 740 745 685 725 -15 -2.03% 176,100
Aug, 2024 847 847 604 740 -102 -12.11% 474,800
Jul, 2024 836 872 803 842 +6 +0.72% 271,000
Jun, 2024 798 845 765 836 +44 +5.56% 285,200
May, 2024 755 818 750 792 +29 +3.80% 358,900
Apr, 2024 805 805 737 763 -42 -5.22% 250,700