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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 796 1,190 607 1,147 +354 +44.64% 5,642,800

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 700 872 604 793 +93 +13.29% 4,273,100
2023 533 726 519 700 +167 +31.33% 2,687,200
2022 613 664 511 533 -78 -12.77% 3,529,000
2021 718 871 564 611 -105 -14.66% 14,510,300
2020 641 1,169 363 716 +70 +10.84% 40,320,700
2019 381 654 381 646 +263 +68.67% 8,902,300
2018 604 1,046 353 383 -217 -36.17% 16,879,600
2017 487 735 484 600 +116 +23.97% 13,891,700
2016 596 695 345 484 -130 -21.17% 9,069,700
2015 480 914 369 614 +141 +29.81% 14,375,400
2014 950 989 440 473 -389 -45.13% 11,194,100
2013 269 2,154 259 862 +593 +220.45% 64,266,800
2012 267 286 201 269 -9 -3.24% 579,300
2011 386 418 231 278 -124 -30.85% 480,800
2010 370 420 322 402 +27 +7.20% 445,300
2009 341 459 308 375 +35 +10.29% 573,400
2008 562 680 332 340 -240 -41.38% 809,500
2007 534 648 503 580 +46 +8.61% 1,655,500
2006 800 820 446 534 ー ー% 13,322,700