Keyware Solutions Inc. (TYO:3799)
Japan · Delayed Price · Currency is JPY 1,242.00
-7.00 (-0.56%)
Jan 23, 2026, 3:30 PM JST
Keyware Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,250.00 | 1,260.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.56% | 4,400 |
| Jan 22, 2026 | 1,258.00 | 1,258.00 | 1,240.00 | 1,249.00 | 1,249.00 | 0.24% | 4,100 |
| Jan 21, 2026 | 1,260.00 | 1,267.00 | 1,242.00 | 1,246.00 | 1,246.00 | -1.03% | 8,300 |
| Jan 20, 2026 | 1,275.00 | 1,276.00 | 1,258.00 | 1,259.00 | 1,259.00 | -1.25% | 8,200 |
| Jan 19, 2026 | 1,270.00 | 1,285.00 | 1,261.00 | 1,275.00 | 1,275.00 | 0.39% | 6,400 |
| Jan 16, 2026 | 1,286.00 | 1,288.00 | 1,267.00 | 1,270.00 | 1,270.00 | -0.86% | 6,300 |
| Jan 15, 2026 | 1,276.00 | 1,292.00 | 1,267.00 | 1,281.00 | 1,281.00 | -0.39% | 6,700 |
| Jan 14, 2026 | 1,274.00 | 1,291.00 | 1,271.00 | 1,286.00 | 1,286.00 | 0.94% | 10,400 |
| Jan 13, 2026 | 1,274.00 | 1,281.00 | 1,267.00 | 1,274.00 | 1,274.00 | - | 8,900 |
| Jan 9, 2026 | 1,254.00 | 1,274.00 | 1,254.00 | 1,274.00 | 1,274.00 | 1.59% | 9,300 |
| Jan 8, 2026 | 1,248.00 | 1,262.00 | 1,245.00 | 1,254.00 | 1,254.00 | 0.64% | 14,300 |
| Jan 7, 2026 | 1,244.00 | 1,260.00 | 1,240.00 | 1,246.00 | 1,246.00 | 0.48% | 23,400 |
| Jan 6, 2026 | 1,242.00 | 1,242.00 | 1,226.00 | 1,240.00 | 1,240.00 | -0.16% | 6,500 |
| Jan 5, 2026 | 1,244.00 | 1,245.00 | 1,231.00 | 1,242.00 | 1,242.00 | -0.08% | 11,400 |
| Dec 30, 2025 | 1,264.00 | 1,264.00 | 1,241.00 | 1,243.00 | 1,243.00 | -0.56% | 4,700 |
| Dec 29, 2025 | 1,237.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 0.97% | 9,000 |
| Dec 26, 2025 | 1,250.00 | 1,250.00 | 1,192.00 | 1,238.00 | 1,238.00 | 0.57% | 21,900 |
| Dec 25, 2025 | 1,201.00 | 1,231.00 | 1,192.00 | 1,231.00 | 1,231.00 | 4.32% | 27,200 |
| Dec 24, 2025 | 1,179.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.08% | 3,300 |
| Dec 23, 2025 | 1,179.00 | 1,179.00 | 1,174.00 | 1,179.00 | 1,179.00 | 0.51% | 3,700 |
| Dec 22, 2025 | 1,172.00 | 1,178.00 | 1,172.00 | 1,173.00 | 1,173.00 | - | 16,200 |
| Dec 19, 2025 | 1,176.00 | 1,176.00 | 1,170.00 | 1,173.00 | 1,173.00 | - | 2,600 |
| Dec 18, 2025 | 1,169.00 | 1,175.00 | 1,168.00 | 1,173.00 | 1,173.00 | - | 3,300 |
| Dec 17, 2025 | 1,172.00 | 1,173.00 | 1,162.00 | 1,173.00 | 1,173.00 | 0.43% | 3,500 |
| Dec 16, 2025 | 1,170.00 | 1,173.00 | 1,158.00 | 1,168.00 | 1,168.00 | -0.17% | 11,700 |
| Dec 15, 2025 | 1,170.00 | 1,172.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.43% | 7,900 |
| Dec 12, 2025 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,165.00 | 1.39% | 7,700 |
| Dec 11, 2025 | 1,150.00 | 1,153.00 | 1,146.00 | 1,149.00 | 1,149.00 | -0.35% | 2,800 |
| Dec 10, 2025 | 1,149.00 | 1,160.00 | 1,149.00 | 1,153.00 | 1,153.00 | 0.87% | 2,600 |
| Dec 9, 2025 | 1,145.00 | 1,164.00 | 1,141.00 | 1,143.00 | 1,143.00 | 0.62% | 10,200 |
| Dec 8, 2025 | 1,143.00 | 1,143.00 | 1,134.00 | 1,136.00 | 1,136.00 | -0.96% | 5,500 |
| Dec 5, 2025 | 1,153.00 | 1,153.00 | 1,145.00 | 1,147.00 | 1,147.00 | 0.26% | 3,500 |
| Dec 4, 2025 | 1,153.00 | 1,158.00 | 1,144.00 | 1,144.00 | 1,144.00 | -1.04% | 4,700 |
| Dec 3, 2025 | 1,150.00 | 1,156.00 | 1,144.00 | 1,156.00 | 1,156.00 | 0.87% | 9,000 |
| Dec 2, 2025 | 1,146.00 | 1,150.00 | 1,141.00 | 1,146.00 | 1,146.00 | 0.53% | 8,500 |
| Dec 1, 2025 | 1,145.00 | 1,158.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.52% | 13,900 |
| Nov 28, 2025 | 1,138.00 | 1,146.00 | 1,138.00 | 1,146.00 | 1,146.00 | 0.97% | 6,800 |
| Nov 27, 2025 | 1,130.00 | 1,136.00 | 1,129.00 | 1,135.00 | 1,135.00 | 0.44% | 7,300 |
| Nov 26, 2025 | 1,112.00 | 1,130.00 | 1,112.00 | 1,130.00 | 1,130.00 | 1.35% | 9,300 |
| Nov 25, 2025 | 1,113.00 | 1,140.00 | 1,113.00 | 1,115.00 | 1,115.00 | -0.71% | 17,500 |
| Nov 21, 2025 | 1,092.00 | 1,123.00 | 1,092.00 | 1,123.00 | 1,123.00 | 0.72% | 8,500 |
| Nov 20, 2025 | 1,111.00 | 1,117.00 | 1,106.00 | 1,115.00 | 1,115.00 | 0.81% | 9,400 |
| Nov 19, 2025 | 1,098.00 | 1,106.00 | 1,091.00 | 1,106.00 | 1,106.00 | 0.73% | 10,600 |
| Nov 18, 2025 | 1,110.00 | 1,110.00 | 1,091.00 | 1,098.00 | 1,098.00 | -1.08% | 12,300 |
| Nov 17, 2025 | 1,098.00 | 1,110.00 | 1,098.00 | 1,110.00 | 1,110.00 | 1.09% | 9,800 |
| Nov 14, 2025 | 1,119.00 | 1,119.00 | 1,096.00 | 1,098.00 | 1,098.00 | -1.35% | 19,800 |
| Nov 13, 2025 | 1,117.00 | 1,119.00 | 1,112.00 | 1,113.00 | 1,113.00 | -0.45% | 4,500 |
| Nov 12, 2025 | 1,113.00 | 1,118.00 | 1,105.00 | 1,118.00 | 1,118.00 | 1.36% | 6,200 |
| Nov 11, 2025 | 1,120.00 | 1,124.00 | 1,103.00 | 1,103.00 | 1,103.00 | -1.52% | 8,700 |
| Nov 10, 2025 | 1,114.00 | 1,124.00 | 1,111.00 | 1,120.00 | 1,120.00 | 0.54% | 7,000 |