Keyware Solutions Inc. 3799
TSE · Japan · Technology Services
¥1,110.00+2.00 (+0.18%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |