Keyware Solutions Inc.(3799) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,145	1,158	1,140	1,147	+1	+0.09%	39,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 26, 2025	1,157	1,190	1,157	1,174	+29	+2.53%	254,200
Sep 19, 2025	1,160	1,174	1,145	1,145	+15	+1.33%	149,300
Sep 12, 2025	1,025	1,155	1,019	1,130	+105	+10.24%	371,600
Sep 5, 2025	1,000	1,025	1,000	1,025	+20	+1.99%	92,200
Aug 29, 2025	1,029	1,030	998	1,005	-13	-1.28%	100,100
Aug 22, 2025	999	1,027	995	1,018	+25	+2.52%	113,100
Aug 15, 2025	985	1,003	962	993	+14	+1.43%	205,900
Aug 8, 2025	957	980	955	979	+17	+1.77%	65,300
Aug 1, 2025	938	962	936	962	+29	+3.11%	66,900
Jul 25, 2025	933	938	928	933	+3	+0.32%	41,300
Jul 18, 2025	925	934	916	930	+10	+1.09%	65,500