Keyware Solutions Inc. (TYO:3799)
Japan · Delayed Price · Currency is JPY 1,050.00
-11.00 (-1.04%)
Jul 17, 2026, 3:30 PM JST
Keyware Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1,017.00 | 1,022.00 | 1,011.00 | 1,017.00 | 1,017.00 | 0.30% | 7,400 |
| Jun 19, 2026 | 1,010.00 | 1,017.00 | 1,006.00 | 1,014.00 | 1,014.00 | 0.40% | 3,000 |
| Jun 18, 2026 | 1,005.00 | 1,013.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.69% | 6,600 |
| Jun 17, 2026 | 1,004.00 | 1,017.00 | 1,001.00 | 1,017.00 | 1,017.00 | 0.79% | 4,500 |
| Jun 16, 2026 | 1,000.00 | 1,009.00 | 997.00 | 1,009.00 | 1,009.00 | 1.92% | 5,500 |
| Jun 15, 2026 | 979.00 | 997.00 | 979.00 | 990.00 | 990.00 | 1.75% | 12,300 |
| Jun 12, 2026 | 963.00 | 973.00 | 962.00 | 973.00 | 973.00 | 1.35% | 7,200 |
| Jun 11, 2026 | 965.00 | 966.00 | 959.00 | 960.00 | 960.00 | -0.93% | 8,800 |
| Jun 10, 2026 | 974.00 | 974.00 | 964.00 | 969.00 | 969.00 | -0.51% | 9,900 |
| Jun 9, 2026 | 977.00 | 981.00 | 974.00 | 974.00 | 974.00 | -0.61% | 9,200 |
| Jun 8, 2026 | 974.00 | 985.00 | 974.00 | 980.00 | 980.00 | 0.62% | 5,000 |
| Jun 5, 2026 | 974.00 | 977.00 | 965.00 | 974.00 | 974.00 | 0.52% | 9,800 |
| Jun 4, 2026 | 979.00 | 979.00 | 966.00 | 969.00 | 969.00 | -1.02% | 7,300 |
| Jun 3, 2026 | 980.00 | 984.00 | 970.00 | 979.00 | 979.00 | 0.31% | 9,000 |
| Jun 2, 2026 | 992.00 | 998.00 | 969.00 | 976.00 | 976.00 | -2.20% | 18,400 |
| Jun 1, 2026 | 997.00 | 999.00 | 990.00 | 998.00 | 998.00 | 0.10% | 5,500 |
| May 29, 2026 | 989.00 | 999.00 | 987.00 | 997.00 | 997.00 | 0.81% | 9,700 |
| May 28, 2026 | 984.00 | 999.00 | 984.00 | 989.00 | 989.00 | -0.60% | 13,700 |
| May 27, 2026 | 996.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | -0.50% | 16,500 |
| May 26, 2026 | 999.00 | 1,007.00 | 995.00 | 1,000.00 | 1,000.00 | -0.10% | 8,300 |
| May 25, 2026 | 1,023.00 | 1,023.00 | 1,000.00 | 1,001.00 | 1,001.00 | -2.05% | 16,900 |
| May 22, 2026 | 1,020.00 | 1,025.00 | 1,012.00 | 1,022.00 | 1,022.00 | -0.10% | 9,100 |
| May 21, 2026 | 1,032.00 | 1,032.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.78% | 7,600 |
| May 20, 2026 | 1,040.00 | 1,040.00 | 1,027.00 | 1,031.00 | 1,031.00 | -0.67% | 9,700 |
| May 19, 2026 | 1,048.00 | 1,048.00 | 1,032.00 | 1,038.00 | 1,038.00 | 0.10% | 7,500 |
| May 18, 2026 | 1,040.00 | 1,045.00 | 1,030.00 | 1,037.00 | 1,037.00 | -1.24% | 13,000 |
| 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 |