Keyware Solutions Inc. (TYO:3799)
Japan · Delayed Price · Currency is JPY 1,132.00
-12.00 (-1.05%)
Sep 3, 2026, 3:30 PM JST
Keyware Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,132.00 | 1,150.00 | 1,123.00 | 1,144.00 | 1,144.00 | 0.18% | 8,000 |
| Sep 1, 2026 | 1,130.00 | 1,142.00 | 1,125.00 | 1,142.00 | 1,142.00 | 1.69% | 4,600 |
| Aug 31, 2026 | 1,121.00 | 1,139.00 | 1,121.00 | 1,123.00 | 1,123.00 | 0.45% | 6,300 |
| Aug 28, 2026 | 1,118.00 | 1,125.00 | 1,113.00 | 1,118.00 | 1,118.00 | 0.45% | 2,700 |
| Aug 27, 2026 | 1,126.00 | 1,126.00 | 1,110.00 | 1,113.00 | 1,113.00 | -0.54% | 5,700 |
| Aug 26, 2026 | 1,109.00 | 1,129.00 | 1,109.00 | 1,119.00 | 1,119.00 | -0.71% | 7,400 |
| Aug 25, 2026 | 1,120.00 | 1,127.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.99% | 4,200 |
| Aug 24, 2026 | 1,117.00 | 1,117.00 | 1,105.00 | 1,116.00 | 1,116.00 | 0.72% | 5,100 |
| Aug 21, 2026 | 1,107.00 | 1,110.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.64% | 1,500 |
| Aug 20, 2026 | 1,100.00 | 1,114.00 | 1,100.00 | 1,101.00 | 1,101.00 | 0.46% | 3,200 |
| Aug 19, 2026 | 1,098.00 | 1,098.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.18% | 2,600 |
| Aug 18, 2026 | 1,099.00 | 1,112.00 | 1,092.00 | 1,098.00 | 1,098.00 | 0.55% | 6,000 |
| Aug 17, 2026 | 1,111.00 | 1,111.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.71% | 15,400 |
| Aug 14, 2026 | 1,136.00 | 1,136.00 | 1,102.00 | 1,111.00 | 1,111.00 | -5.61% | 28,300 |
| Aug 13, 2026 | 1,154.00 | 1,178.00 | 1,154.00 | 1,177.00 | 1,177.00 | 0.77% | 4,800 |
| Aug 12, 2026 | 1,149.00 | 1,169.00 | 1,148.00 | 1,168.00 | 1,168.00 | 1.83% | 2,100 |
| Aug 10, 2026 | 1,143.00 | 1,155.00 | 1,143.00 | 1,147.00 | 1,147.00 | 0.35% | 30,800 |
| Aug 7, 2026 | 1,148.00 | 1,148.00 | 1,139.00 | 1,143.00 | 1,143.00 | -0.26% | 2,000 |
| Aug 6, 2026 | 1,136.00 | 1,146.00 | 1,129.00 | 1,146.00 | 1,146.00 | 0.88% | 4,900 |
| Aug 5, 2026 | 1,124.00 | 1,136.00 | 1,124.00 | 1,136.00 | 1,136.00 | 1.07% | 4,800 |
| Aug 4, 2026 | 1,129.00 | 1,129.00 | 1,122.00 | 1,124.00 | 1,124.00 | -1.06% | 6,800 |
| Aug 3, 2026 | 1,110.00 | 1,136.00 | 1,110.00 | 1,136.00 | 1,136.00 | 2.81% | 15,000 |
| Jul 31, 2026 | 1,099.00 | 1,106.00 | 1,098.00 | 1,105.00 | 1,105.00 | 2.22% | 14,000 |
| Jul 30, 2026 | 1,088.00 | 1,089.00 | 1,075.00 | 1,081.00 | 1,081.00 | -0.09% | 3,000 |
| Jul 29, 2026 | 1,071.00 | 1,082.00 | 1,070.00 | 1,082.00 | 1,082.00 | 1.03% | 2,800 |
| Jul 28, 2026 | 1,078.00 | 1,085.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.65% | 5,000 |
| Jul 27, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,089.00 | 1,089.00 | 0.93% | 5,100 |
| Jul 24, 2026 | 1,075.00 | 1,079.00 | 1,070.00 | 1,079.00 | 1,079.00 | 0.75% | 7,400 |
| Jul 23, 2026 | 1,069.00 | 1,071.00 | 1,069.00 | 1,071.00 | 1,071.00 | 0.28% | 3,600 |
| Jul 22, 2026 | 1,066.00 | 1,068.00 | 1,064.00 | 1,068.00 | 1,068.00 | 0.66% | 2,100 |
| Jul 21, 2026 | 1,067.00 | 1,067.00 | 1,060.00 | 1,061.00 | 1,061.00 | 1.05% | 2,600 |
| Jul 17, 2026 | 1,065.00 | 1,067.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.04% | 7,800 |
| Jul 16, 2026 | 1,060.00 | 1,065.00 | 1,055.00 | 1,061.00 | 1,061.00 | 0.09% | 5,300 |
| Jul 15, 2026 | 1,058.00 | 1,060.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.28% | 2,100 |
| Jul 14, 2026 | 1,048.00 | 1,057.00 | 1,048.00 | 1,057.00 | 1,057.00 | 1.34% | 3,700 |
| Jul 13, 2026 | 1,050.00 | 1,050.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.48% | 3,300 |
| Jul 10, 2026 | 1,047.00 | 1,048.00 | 1,046.00 | 1,048.00 | 1,048.00 | 0.19% | 2,600 |
| Jul 9, 2026 | 1,045.00 | 1,046.00 | 1,041.00 | 1,046.00 | 1,046.00 | 0.58% | 2,300 |
| Jul 8, 2026 | 1,041.00 | 1,046.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.10% | 1,300 |
| Jul 7, 2026 | 1,044.00 | 1,045.00 | 1,040.00 | 1,041.00 | 1,041.00 | - | 1,800 |
| Jul 6, 2026 | 1,038.00 | 1,041.00 | 1,035.00 | 1,041.00 | 1,041.00 | 0.68% | 4,100 |
| Jul 3, 2026 | 1,026.00 | 1,034.00 | 1,025.00 | 1,034.00 | 1,034.00 | 0.88% | 4,600 |
| Jul 2, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 2,400 |
| Jul 1, 2026 | 1,024.00 | 1,024.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.39% | 2,400 |
| Jun 30, 2026 | 1,017.00 | 1,025.00 | 1,017.00 | 1,024.00 | 1,024.00 | 0.69% | 6,800 |
| Jun 29, 2026 | 1,015.00 | 1,020.00 | 1,013.00 | 1,017.00 | 1,017.00 | 0.59% | 8,200 |
| Jun 26, 2026 | 1,012.00 | 1,012.00 | 1,004.00 | 1,011.00 | 1,011.00 | 0.70% | 3,600 |
| Jun 25, 2026 | 1,011.00 | 1,011.00 | 1,004.00 | 1,004.00 | 1,004.00 | -2.05% | 22,700 |
| Jun 24, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 11,200 |
| Jun 23, 2026 | 1,023.00 | 1,025.00 | 1,017.00 | 1,020.00 | 1,020.00 | 0.29% | 2,400 |