Keyware Solutions Inc. (TYO:3799)
Japan · Delayed Price · Currency is JPY 993.00
-4.00 (-0.40%)
Nov 10, 2026, 3:30 PM JST
Keyware Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 988.00 | 1,009.00 | 970.00 | 993.00 | 993.00 | -0.40% | 14,500 |
| Nov 9, 2026 | 979.00 | 1,001.00 | 979.00 | 997.00 | 997.00 | 2.47% | 9,000 |
| Nov 6, 2026 | 1,001.00 | 1,001.00 | 972.00 | 973.00 | 973.00 | -4.14% | 39,800 |
| Nov 5, 2026 | 1,020.00 | 1,036.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.49% | 13,300 |
| Nov 4, 2026 | 1,023.00 | 1,026.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.29% | 11,100 |
| Nov 2, 2026 | 1,000.00 | 1,028.00 | 1,000.00 | 1,023.00 | 1,023.00 | 1.29% | 13,500 |
| Oct 30, 2026 | 1,073.00 | 1,073.00 | 1,010.00 | 1,010.00 | 1,010.00 | -6.57% | 41,700 |
| Oct 29, 2026 | 1,090.00 | 1,099.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.73% | 8,300 |
| Oct 28, 2026 | 1,116.00 | 1,116.00 | 1,089.00 | 1,089.00 | 1,089.00 | -2.77% | 8,700 |
| Oct 27, 2026 | 1,124.00 | 1,133.00 | 1,114.00 | 1,120.00 | 1,120.00 | - | 7,700 |
| Oct 26, 2026 | 1,116.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.36% | 6,300 |
| Oct 23, 2026 | 1,136.00 | 1,140.00 | 1,093.00 | 1,124.00 | 1,124.00 | -3.27% | 21,200 |
| Oct 22, 2026 | 1,123.00 | 1,200.00 | 1,117.00 | 1,162.00 | 1,162.00 | 6.02% | 68,900 |
| Oct 21, 2026 | 1,104.00 | 1,110.00 | 1,086.00 | 1,096.00 | 1,096.00 | -1.26% | 6,200 |
| Oct 20, 2026 | 1,099.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.91% | 7,000 |
| Oct 19, 2026 | 1,107.00 | 1,117.00 | 1,096.00 | 1,100.00 | 1,100.00 | -2.22% | 2,400 |
| Oct 16, 2026 | 1,070.00 | 1,126.00 | 1,070.00 | 1,125.00 | 1,125.00 | 5.04% | 14,700 |
| Oct 15, 2026 | 1,103.00 | 1,110.00 | 1,070.00 | 1,071.00 | 1,071.00 | -3.95% | 18,100 |
| Oct 14, 2026 | 1,152.00 | 1,152.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.06% | 12,700 |
| Oct 13, 2026 | 1,102.00 | 1,197.00 | 1,102.00 | 1,127.00 | 1,127.00 | 1.44% | 48,400 |
| Oct 9, 2026 | 1,096.00 | 1,112.00 | 1,095.00 | 1,111.00 | 1,111.00 | -0.54% | 5,900 |
| Oct 8, 2026 | 1,088.00 | 1,117.00 | 1,088.00 | 1,117.00 | 1,117.00 | 2.48% | 7,600 |
| Oct 7, 2026 | 1,092.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.18% | 7,000 |
| Oct 6, 2026 | 1,091.00 | 1,102.00 | 1,091.00 | 1,092.00 | 1,092.00 | 0.09% | 3,700 |
| Oct 5, 2026 | 1,114.00 | 1,114.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.71% | 4,600 |
| Oct 2, 2026 | 1,108.00 | 1,116.00 | 1,108.00 | 1,110.00 | 1,110.00 | 0.18% | 1,800 |
| Oct 1, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.91% | 4,700 |
| Sep 30, 2026 | 1,103.00 | 1,109.00 | 1,097.00 | 1,098.00 | 1,098.00 | -0.45% | 7,200 |
| Sep 29, 2026 | 1,107.00 | 1,139.00 | 1,103.00 | 1,103.00 | 1,103.00 | -2.99% | 14,000 |
| Sep 28, 2026 | 1,163.00 | 1,163.00 | 1,152.00 | 1,157.00 | 1,137.00 | 0.52% | 26,700 |
| Sep 25, 2026 | 1,165.00 | 1,169.00 | 1,135.00 | 1,151.00 | 1,131.10 | -0.43% | 13,500 |
| Sep 24, 2026 | 1,150.00 | 1,156.00 | 1,146.00 | 1,156.00 | 1,136.02 | 1.05% | 17,400 |
| Sep 18, 2026 | 1,139.00 | 1,149.00 | 1,135.00 | 1,144.00 | 1,124.22 | 0.44% | 2,900 |
| Sep 17, 2026 | 1,144.00 | 1,145.00 | 1,139.00 | 1,139.00 | 1,119.31 | -0.44% | 6,700 |
| Sep 16, 2026 | 1,128.00 | 1,144.00 | 1,127.00 | 1,144.00 | 1,124.22 | 1.51% | 5,200 |
| Sep 15, 2026 | 1,127.00 | 1,129.00 | 1,125.00 | 1,127.00 | 1,107.52 | - | 1,500 |
| Sep 14, 2026 | 1,129.00 | 1,129.00 | 1,122.00 | 1,127.00 | 1,107.52 | 0.63% | 2,600 |
| Sep 11, 2026 | 1,124.00 | 1,124.00 | 1,115.00 | 1,120.00 | 1,100.64 | 0.45% | 1,900 |
| Sep 10, 2026 | 1,134.00 | 1,134.00 | 1,115.00 | 1,115.00 | 1,095.73 | -1.33% | 4,100 |
| Sep 9, 2026 | 1,132.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,110.47 | -0.09% | 3,600 |
| Sep 8, 2026 | 1,132.00 | 1,139.00 | 1,127.00 | 1,131.00 | 1,111.45 | 0.35% | 2,400 |
| Sep 7, 2026 | 1,137.00 | 1,139.00 | 1,125.00 | 1,127.00 | 1,107.52 | - | 2,600 |
| Sep 4, 2026 | 1,131.00 | 1,138.00 | 1,127.00 | 1,127.00 | 1,107.52 | -0.44% | 2,200 |
| Sep 3, 2026 | 1,139.00 | 1,146.00 | 1,132.00 | 1,132.00 | 1,112.43 | -1.05% | 5,900 |
| Sep 2, 2026 | 1,132.00 | 1,150.00 | 1,123.00 | 1,144.00 | 1,124.22 | 0.18% | 8,000 |
| Sep 1, 2026 | 1,130.00 | 1,142.00 | 1,125.00 | 1,142.00 | 1,122.26 | 1.69% | 4,600 |
| Aug 31, 2026 | 1,121.00 | 1,139.00 | 1,121.00 | 1,123.00 | 1,103.59 | 0.45% | 6,300 |
| Aug 28, 2026 | 1,118.00 | 1,125.00 | 1,113.00 | 1,118.00 | 1,098.67 | 0.45% | 2,700 |
| Aug 27, 2026 | 1,126.00 | 1,126.00 | 1,110.00 | 1,113.00 | 1,093.76 | -0.54% | 5,700 |
| Aug 26, 2026 | 1,109.00 | 1,129.00 | 1,109.00 | 1,119.00 | 1,099.66 | -0.71% | 7,400 |