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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 3, 2026	1,102	1,129	1,091	1,112	-26	-2.28%	21,600
Mar 27, 2026	1,154	1,170	1,119	1,138	-17	-1.47%	65,400
Mar 19, 2026	1,178	1,189	1,150	1,155	-23	-1.95%	24,200
Mar 13, 2026	1,185	1,236	1,163	1,178	-41	-3.36%	35,700
Mar 6, 2026	1,199	1,221	1,100	1,219	+20	+1.67%	72,200
Feb 27, 2026	1,170	1,202	1,147	1,199	+25	+2.13%	45,000
Feb 20, 2026	1,206	1,206	1,161	1,174	-38	-3.14%	68,000
Feb 13, 2026	1,225	1,250	1,195	1,212	-13	-1.06%	36,200
Feb 6, 2026	1,276	1,276	1,225	1,225	-51	-4.00%	32,600
Jan 30, 2026	1,240	1,290	1,237	1,276	+34	+2.74%	51,900
Jan 23, 2026	1,270	1,285	1,240	1,242	-28	-2.20%	31,400
Jan 16, 2026	1,274	1,292	1,267	1,270	-4	-0.31%	32,700
Jan 9, 2026	1,244	1,274	1,226	1,274	+31	+2.49%	64,900
Dec 30, 2025	1,237	1,264	1,225	1,243	+5	+0.40%	13,700
Dec 26, 2025	1,172	1,250	1,172	1,238	+65	+5.54%	72,300
Dec 19, 2025	1,170	1,176	1,158	1,173	+8	+0.69%	29,000
Dec 12, 2025	1,143	1,165	1,134	1,165	+18	+1.57%	28,800
Dec 5, 2025	1,145	1,158	1,140	1,147	+1	+0.09%	39,600
Nov 28, 2025	1,113	1,146	1,112	1,146	+23	+2.05%	40,900
Nov 21, 2025	1,098	1,123	1,091	1,123	+25	+2.28%	50,600