Keyware Solutions Inc. (TYO:3799)
Japan · Delayed Price · Currency is JPY 1,098.00
-5.00 (-0.45%)
Sep 30, 2026, 3:30 PM JST
Keyware Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1,120.00 | 1,127.00 | 1,120.00 | 1,127.00 | 1,107.52 | 0.99% | 4,200 |
| Aug 24, 2026 | 1,117.00 | 1,117.00 | 1,105.00 | 1,116.00 | 1,096.71 | 0.72% | 5,100 |
| Aug 21, 2026 | 1,107.00 | 1,110.00 | 1,100.00 | 1,108.00 | 1,088.85 | 0.64% | 1,500 |
| Aug 20, 2026 | 1,100.00 | 1,114.00 | 1,100.00 | 1,101.00 | 1,081.97 | 0.46% | 3,200 |
| Aug 19, 2026 | 1,098.00 | 1,098.00 | 1,095.00 | 1,096.00 | 1,077.05 | -0.18% | 2,600 |
| Aug 18, 2026 | 1,099.00 | 1,112.00 | 1,092.00 | 1,098.00 | 1,079.02 | 0.55% | 6,000 |
| Aug 17, 2026 | 1,111.00 | 1,111.00 | 1,092.00 | 1,092.00 | 1,073.12 | -1.71% | 15,400 |
| Aug 14, 2026 | 1,136.00 | 1,136.00 | 1,102.00 | 1,111.00 | 1,091.80 | -5.61% | 28,300 |
| Aug 13, 2026 | 1,154.00 | 1,178.00 | 1,154.00 | 1,177.00 | 1,156.65 | 0.77% | 4,800 |
| Aug 12, 2026 | 1,149.00 | 1,169.00 | 1,148.00 | 1,168.00 | 1,147.81 | 1.83% | 2,100 |
| Aug 10, 2026 | 1,143.00 | 1,155.00 | 1,143.00 | 1,147.00 | 1,127.17 | 0.35% | 30,800 |
| Aug 7, 2026 | 1,148.00 | 1,148.00 | 1,139.00 | 1,143.00 | 1,123.24 | -0.26% | 2,000 |
| Aug 6, 2026 | 1,136.00 | 1,146.00 | 1,129.00 | 1,146.00 | 1,126.19 | 0.88% | 4,900 |
| Aug 5, 2026 | 1,124.00 | 1,136.00 | 1,124.00 | 1,136.00 | 1,116.36 | 1.07% | 4,800 |
| Aug 4, 2026 | 1,129.00 | 1,129.00 | 1,122.00 | 1,124.00 | 1,104.57 | -1.06% | 6,800 |
| Aug 3, 2026 | 1,110.00 | 1,136.00 | 1,110.00 | 1,136.00 | 1,116.36 | 2.81% | 15,000 |
| Jul 31, 2026 | 1,099.00 | 1,106.00 | 1,098.00 | 1,105.00 | 1,085.90 | 2.22% | 14,000 |
| Jul 30, 2026 | 1,088.00 | 1,089.00 | 1,075.00 | 1,081.00 | 1,062.31 | -0.09% | 3,000 |
| Jul 29, 2026 | 1,071.00 | 1,082.00 | 1,070.00 | 1,082.00 | 1,063.30 | 1.03% | 2,800 |
| Jul 28, 2026 | 1,078.00 | 1,085.00 | 1,071.00 | 1,071.00 | 1,052.49 | -1.65% | 5,000 |
| Jul 27, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,089.00 | 1,070.18 | 0.93% | 5,100 |
| Jul 24, 2026 | 1,075.00 | 1,079.00 | 1,070.00 | 1,079.00 | 1,060.35 | 0.75% | 7,400 |
| Jul 23, 2026 | 1,069.00 | 1,071.00 | 1,069.00 | 1,071.00 | 1,052.49 | 0.28% | 3,600 |
| Jul 22, 2026 | 1,066.00 | 1,068.00 | 1,064.00 | 1,068.00 | 1,049.54 | 0.66% | 2,100 |
| Jul 21, 2026 | 1,067.00 | 1,067.00 | 1,060.00 | 1,061.00 | 1,042.66 | 1.05% | 2,600 |
| Jul 17, 2026 | 1,065.00 | 1,067.00 | 1,045.00 | 1,050.00 | 1,031.85 | -1.04% | 7,800 |
| Jul 16, 2026 | 1,060.00 | 1,065.00 | 1,055.00 | 1,061.00 | 1,042.66 | 0.09% | 5,300 |