Keyware Solutions Inc. (TYO:3799)
Japan · Delayed Price · Currency is JPY 969.00
-10.00 (-1.02%)
Jun 4, 2026, 3:30 PM JST
Keyware Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 979.00 | 979.00 | 971.00 | 971.00 | - | -0.82% | 1,600 |
| 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 |
| 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 | -1.16% | 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 |