Keyware Solutions Inc. 3799
TSE · Japan · Technologiedienstleistungen
¥1.110,00+2,00 (+0,18 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.108,00 | +0,91 % | ¥1.100,00 | ¥1.110,00 | ¥1.100,00 | 4,70K |
| 2026-09-30 | ¥1.098,00 | -0,45 % | ¥1.103,00 | ¥1.109,00 | ¥1.097,00 | 7,20K |
| 2026-09-29 | ¥1.103,00 | -4,67 % | ¥1.107,00 | ¥1.130,00 | ¥1.103,00 | 14,00K |
| 2026-09-28 | ¥1.157,00 | +0,52 % | ¥1.163,00 | ¥1.163,00 | ¥1.152,00 |
| 26,70K |
| 2026-09-25 | ¥1.151,00 | -0,43 % | ¥1.165,00 | ¥1.169,00 | ¥1.135,00 | 13,50K |
| 2026-09-24 | ¥1.156,00 | +1,05 % | ¥1.150,00 | ¥1.156,00 | ¥1.146,00 | 17,40K |
| 2026-09-18 | ¥1.144,00 | +0,44 % | ¥1.139,00 | ¥1.149,00 | ¥1.135,00 | 2,90K |
| 2026-09-17 | ¥1.139,00 | -0,44 % | ¥1.144,00 | ¥1.145,00 | ¥1.139,00 | 6,70K |
| 2026-09-16 | ¥1.144,00 | +1,51 % | ¥1.128,00 | ¥1.144,00 | ¥1.127,00 | 5,20K |
| 2026-09-15 | ¥1.127,00 | 0,00 % | ¥1.127,00 | ¥1.129,00 | ¥1.125,00 | 1,50K |
| 2026-09-14 | ¥1.127,00 | +0,63 % | ¥1.129,00 | ¥1.129,00 | ¥1.122,00 | 2,60K |
| 2026-09-11 | ¥1.120,00 | +0,45 % | ¥1.124,00 | ¥1.124,00 | ¥1.115,00 | 1,90K |
| 2026-09-10 | ¥1.115,00 | -1,33 % | ¥1.134,00 | ¥1.134,00 | ¥1.115,00 | 4,10K |
| 2026-09-09 | ¥1.130,00 | -0,09 % | ¥1.132,00 | ¥1.140,00 | ¥1.130,00 | 3,60K |
| 2026-09-08 | ¥1.131,00 | +0,35 % | ¥1.132,00 | ¥1.139,00 | ¥1.127,00 | 2,40K |
| 2026-09-07 | ¥1.127,00 | 0,00 % | ¥1.137,00 | ¥1.139,00 | ¥1.125,00 | 2,60K |
| 2026-09-04 | ¥1.127,00 | -0,44 % | ¥1.131,00 | ¥1.138,00 | ¥1.127,00 | 2,20K |
| 2026-09-03 | ¥1.132,00 | -1,05 % | ¥1.139,00 | ¥1.146,00 | ¥1.132,00 | 5,90K |
| 2026-09-02 | ¥1.144,00 | +0,18 % | ¥1.132,00 | ¥1.150,00 | ¥1.123,00 | 8,00K |
| 2026-09-01 | ¥1.142,00 | +1,69 % | ¥1.130,00 | ¥1.142,00 | ¥1.125,00 | 4,60K |
| 2026-08-31 | ¥1.123,00 | +0,45 % | ¥1.121,00 | ¥1.139,00 | ¥1.121,00 | 6,30K |
| 2026-08-28 | ¥1.118,00 | +0,45 % | ¥1.118,00 | ¥1.125,00 | ¥1.113,00 | 2,70K |
| 2026-08-27 | ¥1.113,00 | -0,54 % | ¥1.126,00 | ¥1.126,00 | ¥1.110,00 | 5,70K |
| 2026-08-26 | ¥1.119,00 | -0,71 % | ¥1.109,00 | ¥1.129,00 | ¥1.109,00 | 7,40K |
| 2026-08-25 | ¥1.127,00 | +0,99 % | ¥1.120,00 | ¥1.127,00 | ¥1.120,00 | 4,20K |
| 2026-08-24 | ¥1.116,00 | +0,72 % | ¥1.117,00 | ¥1.117,00 | ¥1.105,00 | 5,10K |
| 2026-08-21 | ¥1.108,00 | +0,64 % | ¥1.107,00 | ¥1.110,00 | ¥1.100,00 | 1,50K |
| 2026-08-20 | ¥1.101,00 | +0,46 % | ¥1.100,00 | ¥1.114,00 | ¥1.100,00 | 3,20K |
| 2026-08-19 | ¥1.096,00 | -0,18 % | ¥1.098,00 | ¥1.098,00 | ¥1.095,00 | 2,60K |
| 2026-08-18 | ¥1.098,00 | +0,55 % | ¥1.099,00 | ¥1.112,00 | ¥1.092,00 | 6,00K |
| 2026-08-17 | ¥1.092,00 | -1,71 % | ¥1.111,00 | ¥1.111,00 | ¥1.092,00 | 15,40K |
| 2026-08-14 | ¥1.111,00 | -5,61 % | ¥1.136,00 | ¥1.136,00 | ¥1.102,00 | 28,30K |
| 2026-08-13 | ¥1.177,00 | +0,77 % | ¥1.154,00 | ¥1.178,00 | ¥1.154,00 | 4,80K |
| 2026-08-12 | ¥1.168,00 | +1,83 % | ¥1.149,00 | ¥1.169,00 | ¥1.148,00 | 2,10K |
| 2026-08-10 | ¥1.147,00 | +0,35 % | ¥1.143,00 | ¥1.155,00 | ¥1.143,00 | 30,80K |
| 2026-08-07 | ¥1.143,00 | -0,26 % | ¥1.148,00 | ¥1.148,00 | ¥1.139,00 | 2,00K |
| 2026-08-06 | ¥1.146,00 | +0,88 % | ¥1.136,00 | ¥1.146,00 | ¥1.129,00 | 4,90K |
| 2026-08-05 | ¥1.136,00 | +1,07 % | ¥1.124,00 | ¥1.136,00 | ¥1.124,00 | 4,80K |
| 2026-08-04 | ¥1.124,00 | -1,06 % | ¥1.129,00 | ¥1.129,00 | ¥1.122,00 | 6,80K |
| 2026-08-03 | ¥1.136,00 | +2,81 % | ¥1.110,00 | ¥1.136,00 | ¥1.110,00 | 15,00K |
| 2026-07-31 | ¥1.105,00 | +2,22 % | ¥1.099,00 | ¥1.106,00 | ¥1.098,00 | 14,00K |
| 2026-07-30 | ¥1.081,00 | -0,09 % | ¥1.088,00 | ¥1.089,00 | ¥1.075,00 | 3,00K |
| 2026-07-29 | ¥1.082,00 | +1,03 % | ¥1.071,00 | ¥1.082,00 | ¥1.070,00 | 2,80K |
| 2026-07-28 | ¥1.071,00 | -1,65 % | ¥1.078,00 | ¥1.085,00 | ¥1.071,00 | 5,00K |
| 2026-07-27 | ¥1.089,00 | +0,93 % | ¥1.090,00 | ¥1.090,00 | ¥1.080,00 | 5,10K |
| 2026-07-24 | ¥1.079,00 | +0,75 % | ¥1.075,00 | ¥1.079,00 | ¥1.070,00 | 7,40K |
| 2026-07-23 | ¥1.071,00 | +0,28 % | ¥1.069,00 | ¥1.071,00 | ¥1.069,00 | 3,60K |
| 2026-07-22 | ¥1.068,00 | +0,66 % | ¥1.066,00 | ¥1.068,00 | ¥1.064,00 | 2,10K |
| 2026-07-21 | ¥1.061,00 | +1,05 % | ¥1.067,00 | ¥1.067,00 | ¥1.060,00 | 2,60K |
| 2026-07-17 | ¥1.050,00 | -1,04 % | ¥1.065,00 | ¥1.067,00 | ¥1.045,00 | 7,80K |
| 2026-07-16 | ¥1.061,00 | +0,09 % | ¥1.060,00 | ¥1.065,00 | ¥1.055,00 | 5,30K |
| 2026-07-15 | ¥1.060,00 | +0,28 % | ¥1.058,00 | ¥1.060,00 | ¥1.056,00 | 2,10K |
| 2026-07-14 | ¥1.057,00 | +1,34 % | ¥1.048,00 | ¥1.057,00 | ¥1.048,00 | 3,70K |
| 2026-07-13 | ¥1.043,00 | -0,48 % | ¥1.050,00 | ¥1.050,00 | ¥1.043,00 | 3,30K |
| 2026-07-10 | ¥1.048,00 | +0,19 % | ¥1.047,00 | ¥1.048,00 | ¥1.046,00 | 2,60K |
| 2026-07-09 | ¥1.046,00 | +0,58 % | ¥1.045,00 | ¥1.046,00 | ¥1.041,00 | 2,30K |
| 2026-07-08 | ¥1.040,00 | -0,10 % | ¥1.041,00 | ¥1.046,00 | ¥1.040,00 | 1,30K |
| 2026-07-07 | ¥1.041,00 | 0,00 % | ¥1.044,00 | ¥1.045,00 | ¥1.040,00 | 1,80K |
| 2026-07-06 | ¥1.041,00 | +0,68 % | ¥1.038,00 | ¥1.041,00 | ¥1.035,00 | 4,10K |
| 2026-07-03 | ¥1.034,00 | +0,88 % | ¥1.026,00 | ¥1.034,00 | ¥1.025,00 | 4,60K |
| 2026-07-02 | ¥1.025,00 | +0,49 % | ¥1.020,00 | ¥1.025,00 | ¥1.020,00 | 2,40K |
| 2026-07-01 | ¥1.020,00 | -0,39 % | ¥1.024,00 | ¥1.024,00 | ¥1.020,00 | 2,40K |
| 2026-06-30 | ¥1.024,00 | +0,69 % | ¥1.017,00 | ¥1.025,00 | ¥1.017,00 | 6,80K |
| 2026-06-29 | ¥1.017,00 | +0,59 % | ¥1.015,00 | ¥1.020,00 | ¥1.013,00 | 8,20K |
| 2026-06-26 | ¥1.011,00 | +0,70 % | ¥1.012,00 | ¥1.012,00 | ¥1.004,00 | 3,60K |
| 2026-06-25 | ¥1.004,00 | -2,05 % | ¥1.011,00 | ¥1.011,00 | ¥1.004,00 | 22,70K |
| 2026-06-24 | ¥1.025,00 | +0,49 % | ¥1.020,00 | ¥1.025,00 | ¥1.015,00 | 11,20K |
| 2026-06-23 | ¥1.020,00 | +0,29 % | ¥1.023,00 | ¥1.025,00 | ¥1.017,00 | 2,40K |
| 2026-06-22 | ¥1.017,00 | +0,30 % | ¥1.017,00 | ¥1.022,00 | ¥1.011,00 | 7,40K |
| 2026-06-19 | ¥1.014,00 | +0,40 % | ¥1.010,00 | ¥1.017,00 | ¥1.006,00 | 3,00K |
| 2026-06-18 | ¥1.010,00 | -0,69 % | ¥1.005,00 | ¥1.013,00 | ¥1.005,00 | 6,60K |
| 2026-06-17 | ¥1.017,00 | +0,79 % | ¥1.004,00 | ¥1.017,00 | ¥1.001,00 | 4,50K |
| 2026-06-16 | ¥1.009,00 | +1,92 % | ¥1.000,00 | ¥1.009,00 | ¥997,00 | 5,50K |
| 2026-06-15 | ¥990,00 | +1,75 % | ¥979,00 | ¥997,00 | ¥979,00 | 12,30K |
| 2026-06-12 | ¥973,00 | +1,35 % | ¥963,00 | ¥973,00 | ¥962,00 | 7,20K |
| 2026-06-11 | ¥960,00 | -0,93 % | ¥965,00 | ¥966,00 | ¥959,00 | 8,80K |
| 2026-06-10 | ¥969,00 | -0,51 % | ¥974,00 | ¥974,00 | ¥964,00 | 9,90K |
| 2026-06-09 | ¥974,00 | -0,61 % | ¥977,00 | ¥981,00 | ¥974,00 | 9,20K |
| 2026-06-08 | ¥980,00 | +0,62 % | ¥974,00 | ¥985,00 | ¥974,00 | 5,00K |
| 2026-06-05 | ¥974,00 | +0,52 % | ¥974,00 | ¥977,00 | ¥965,00 | 9,80K |
| 2026-06-04 | ¥969,00 | -1,02 % | ¥979,00 | ¥979,00 | ¥966,00 | 7,30K |
| 2026-06-03 | ¥979,00 | +0,31 % | ¥980,00 | ¥984,00 | ¥970,00 | 9,00K |
| 2026-06-02 | ¥976,00 | -2,20 % | ¥992,00 | ¥998,00 | ¥969,00 | 18,40K |
| 2026-06-01 | ¥998,00 | +0,10 % | ¥997,00 | ¥999,00 | ¥990,00 | 5,50K |
| 2026-05-29 | ¥997,00 | +0,81 % | ¥989,00 | ¥999,00 | ¥987,00 | 9,70K |
| 2026-05-28 | ¥989,00 | -0,60 % | ¥984,00 | ¥999,00 | ¥984,00 | 13,70K |
| 2026-05-27 | ¥995,00 | -0,50 % | ¥996,00 | ¥1.000,00 | ¥985,00 | 16,50K |
| 2026-05-26 | ¥1.000,00 | -0,10 % | ¥999,00 | ¥1.007,00 | ¥995,00 | 8,30K |
| 2026-05-25 | ¥1.001,00 | -2,05 % | ¥1.023,00 | ¥1.023,00 | ¥1.000,00 | 16,90K |
| 2026-05-22 | ¥1.022,00 | -0,10 % | ¥1.020,00 | ¥1.025,00 | ¥1.012,00 | 9,10K |