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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Nov 14, 2025	1,114	1,124	1,096	1,098	-16	-1.44%	46,200
Nov 7, 2025	1,152	1,154	1,099	1,114	-35	-3.05%	51,400
Oct 31, 2025	1,134	1,157	1,104	1,149	+24	+2.13%	159,500
Oct 24, 2025	1,069	1,136	1,069	1,125	+66	+6.23%	101,700
Oct 17, 2025	1,043	1,074	1,040	1,059	-2	-0.19%	63,300
Oct 10, 2025	1,106	1,107	1,053	1,061	-31	-2.84%	117,000
Oct 3, 2025	1,147	1,147	1,073	1,092	-82	-6.98%	204,100