Keyware Solutions Inc. (TYO:3799)
Japan · Delayed Price · Currency is JPY 1,050.00
+10.00 (0.96%)
May 15, 2026, 3:30 PM JST
Keyware Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,049.00 | 1,052.00 | 1,034.00 | 1,050.00 | 1,050.00 | 0.96% | 3,900 |
| May 14, 2026 | 1,038.00 | 1,054.00 | 1,034.00 | 1,040.00 | 1,040.00 | 0.78% | 5,900 |
| May 13, 2026 | 1,033.00 | 1,040.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.39% | 6,300 |
| May 12, 2026 | 1,055.00 | 1,056.00 | 1,035.00 | 1,036.00 | 1,036.00 | -0.29% | 7,000 |
| May 11, 2026 | 1,043.00 | 1,059.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.38% | 6,600 |
| May 8, 2026 | 1,050.00 | 1,069.00 | 1,043.00 | 1,043.00 | 1,043.00 | -1.14% | 11,800 |
| May 7, 2026 | 1,079.00 | 1,080.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.22% | 10,900 |
| May 1, 2026 | 1,095.00 | 1,095.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.83% | 5,800 |
| Apr 30, 2026 | 1,093.00 | 1,093.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.46% | 28,800 |
| Apr 28, 2026 | 1,110.00 | 1,110.00 | 1,092.00 | 1,093.00 | 1,093.00 | -1.09% | 4,100 |
| Apr 27, 2026 | 1,118.00 | 1,118.00 | 1,092.00 | 1,105.00 | 1,105.00 | -0.63% | 6,200 |
| Apr 24, 2026 | 1,117.00 | 1,119.00 | 1,111.00 | 1,112.00 | 1,112.00 | -0.45% | 3,500 |
| Apr 23, 2026 | 1,117.00 | 1,119.00 | 1,110.00 | 1,117.00 | 1,117.00 | 0.09% | 2,800 |
| Apr 22, 2026 | 1,101.00 | 1,116.00 | 1,100.00 | 1,116.00 | 1,116.00 | 1.27% | 5,500 |
| Apr 21, 2026 | 1,101.00 | 1,106.00 | 1,101.00 | 1,102.00 | 1,102.00 | 0.09% | 8,800 |
| Apr 20, 2026 | 1,111.00 | 1,119.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.27% | 2,900 |
| Apr 17, 2026 | 1,105.00 | 1,118.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.54% | 2,200 |
| Apr 16, 2026 | 1,101.00 | 1,115.00 | 1,101.00 | 1,110.00 | 1,110.00 | 0.91% | 3,700 |
| Apr 15, 2026 | 1,096.00 | 1,110.00 | 1,096.00 | 1,100.00 | 1,100.00 | 0.36% | 8,500 |
| Apr 14, 2026 | 1,108.00 | 1,108.00 | 1,095.00 | 1,096.00 | 1,096.00 | - | 2,600 |
| Apr 13, 2026 | 1,106.00 | 1,106.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.72% | 4,400 |
| Apr 10, 2026 | 1,118.00 | 1,122.00 | 1,102.00 | 1,104.00 | 1,104.00 | -1.95% | 4,900 |
| Apr 9, 2026 | 1,126.00 | 1,133.00 | 1,118.00 | 1,126.00 | 1,126.00 | -0.88% | 2,700 |
| Apr 8, 2026 | 1,125.00 | 1,136.00 | 1,125.00 | 1,136.00 | 1,136.00 | 1.70% | 1,900 |
| Apr 7, 2026 | 1,125.00 | 1,125.00 | 1,115.00 | 1,117.00 | 1,117.00 | -0.36% | 1,500 |
| Apr 6, 2026 | 1,117.00 | 1,126.00 | 1,110.00 | 1,121.00 | 1,121.00 | 0.81% | 6,900 |
| Apr 3, 2026 | 1,115.00 | 1,123.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.54% | 2,000 |
| Apr 2, 2026 | 1,124.00 | 1,124.00 | 1,111.00 | 1,118.00 | 1,118.00 | -0.80% | 2,000 |
| Apr 1, 2026 | 1,111.00 | 1,129.00 | 1,111.00 | 1,127.00 | 1,127.00 | 1.53% | 2,600 |
| Mar 31, 2026 | 1,101.00 | 1,123.00 | 1,101.00 | 1,110.00 | 1,110.00 | 0.18% | 3,400 |
| Mar 30, 2026 | 1,102.00 | 1,114.00 | 1,091.00 | 1,108.00 | 1,108.00 | -2.64% | 11,600 |
| Mar 27, 2026 | 1,148.00 | 1,149.00 | 1,137.00 | 1,138.00 | 1,121.00 | -0.26% | 25,900 |
| Mar 26, 2026 | 1,152.00 | 1,157.00 | 1,137.00 | 1,141.00 | 1,123.96 | -2.31% | 15,100 |
| Mar 25, 2026 | 1,161.00 | 1,170.00 | 1,151.00 | 1,168.00 | 1,150.55 | 2.10% | 8,400 |
| Mar 24, 2026 | 1,132.00 | 1,144.00 | 1,120.00 | 1,144.00 | 1,126.91 | 1.87% | 8,400 |
| Mar 23, 2026 | 1,154.00 | 1,155.00 | 1,119.00 | 1,123.00 | 1,106.22 | -2.77% | 7,600 |
| Mar 19, 2026 | 1,158.00 | 1,161.00 | 1,155.00 | 1,155.00 | 1,137.75 | -0.94% | 8,600 |
| Mar 18, 2026 | 1,150.00 | 1,180.00 | 1,150.00 | 1,166.00 | 1,148.58 | -1.19% | 11,900 |
| Mar 17, 2026 | 1,181.00 | 1,189.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.08% | 1,900 |
| Mar 16, 2026 | 1,178.00 | 1,189.00 | 1,176.00 | 1,179.00 | 1,179.00 | 0.08% | 1,800 |
| Mar 13, 2026 | 1,180.00 | 1,193.00 | 1,176.00 | 1,178.00 | 1,178.00 | -1.34% | 4,800 |
| Mar 12, 2026 | 1,229.00 | 1,233.00 | 1,190.00 | 1,194.00 | 1,194.00 | -2.53% | 14,600 |
| Mar 11, 2026 | 1,225.00 | 1,236.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1.24% | 2,900 |
| Mar 10, 2026 | 1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1.68% | 6,000 |
| Mar 9, 2026 | 1,185.00 | 1,196.00 | 1,163.00 | 1,190.00 | 1,190.00 | -2.38% | 7,400 |
| Mar 6, 2026 | 1,180.00 | 1,221.00 | 1,180.00 | 1,219.00 | 1,219.00 | 1.58% | 10,000 |
| Mar 5, 2026 | 1,175.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,200.00 | 7.62% | 10,800 |
| Mar 4, 2026 | 1,169.00 | 1,187.00 | 1,100.00 | 1,115.00 | 1,115.00 | -6.07% | 20,500 |
| Mar 3, 2026 | 1,192.00 | 1,200.00 | 1,187.00 | 1,187.00 | 1,187.00 | -0.42% | 18,100 |
| Mar 2, 2026 | 1,199.00 | 1,210.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.58% | 12,800 |