Education
About Us
Working with TipRanks
Follow Us
Keyware Solutions Inc. (JP:3799)
:3799
Time Period
1Y
Events
Historical Prices
Rows:
Sep 09, 2025
1,070.00
1,070.00
1,035.00
1,070.00
1,070.00
+4.80%
127,000
6.89
Sep 08, 2025
1,025.00
1,031.00
1,019.00
1,021.00
1,021.00
-0.39%
30,000
1.65
Sep 05, 2025
1,014.00
1,025.00
1,011.00
1,025.00
1,025.00
+1.49%
24,800
1.38
Sep 04, 2025
1,007.00
1,013.00
1,004.00
1,010.00
1,010.00
+1.00%
12,200
0.67
Sep 03, 2025
1,015.00
1,017.00
1,000.00
1,000.00
1,000.00
-1.38%
27,900
1.53
Sep 02, 2025
1,012.00
1,018.00
1,010.00
1,014.00
1,014.00
+1.30%
16,300
0.88
Sep 01, 2025
1,000.00
1,005.00
1,000.00
1,001.00
1,001.00
-0.40%
11,000
0.59
Aug 29, 2025
1,000.00
1,008.00
1,000.00
1,005.00
1,005.00
+0.50%
11,100
0.59
Aug 28, 2025
1,000.00
1,009.00
999.00
1,000.00
1,000.00
0.00%
12,300
0.65
Aug 27, 2025
1,005.00
1,008.00
1,000.00
1,000.00
1,000.00
-0.50%
10,000
0.52
Aug 26, 2025
1,008.00
1,010.00
998.00
1,005.00
1,005.00
0.00%
42,700
2.27
Aug 25, 2025
1,029.00
1,030.00
1,005.00
1,005.00
1,005.00
-1.28%
24,000
1.27
Aug 22, 2025
1,006.00
1,027.00
1,006.00
1,018.00
1,018.00
+1.29%
31,500
1.65
Aug 21, 2025
998.00
1,005.00
998.00
1,005.00
1,005.00
+0.80%
10,500
0.54
Aug 20, 2025
1,001.00
1,003.00
995.00
997.00
997.00
-0.40%
14,200
0.73
Aug 19, 2025
1,005.00
1,005.00
997.00
1,001.00
1,001.00
+0.30%
22,100
1.15
Aug 18, 2025
999.00
1,007.00
997.00
998.00
998.00
+0.50%
34,800
1.82
Aug 15, 2025
996.00
997.00
991.00
993.00
993.00
+0.20%
15,600
0.80
Aug 14, 2025
980.00
994.00
980.00
991.00
991.00
+1.23%
47,500
2.46
Aug 13, 2025
999.00
1,003.00
962.00
979.00
979.00
-1.90%
100,900
5.59
Aug 12, 2025
985.00
1,000.00
981.00
998.00
998.00
+1.94%
41,900
2.32
Aug 08, 2025
978.00
980.00
974.00
979.00
979.00
+0.10%
10,400
0.56
Aug 07, 2025
974.00
979.00
971.00
978.00
978.00
+0.20%
12,000
0.64
Aug 06, 2025
972.00
978.00
965.00
976.00
976.00
+0.72%
13,300
0.71
Aug 05, 2025
968.00
971.00
965.00
969.00
969.00
+0.10%
11,400
0.59
Aug 04, 2025
957.00
968.00
955.00
968.00
968.00
+0.62%
18,200
0.91
Aug 01, 2025
948.00
962.00
946.00
962.00
962.00
+1.91%
25,700
1.28
Jul 31, 2025
941.00
944.00
939.00
944.00
944.00
+0.32%
10,800
0.52
Jul 30, 2025
936.00
941.00
936.00
941.00
941.00
+0.53%
6,700
0.29
Jul 29, 2025
941.00
941.00
936.00
936.00
936.00
-0.43%
10,100
0.39
Jul 28, 2025
938.00
940.00
936.00
940.00
940.00
+0.75%
13,600
0.37
Jul 25, 2025
935.00
935.00
929.00
933.00
933.00
-0.21%
14,000
0.38
Jul 24, 2025
937.00
937.00
933.00
935.00
935.00
+0.11%
7,100
0.19
Jul 23, 2025
929.00
938.00
929.00
934.00
934.00
+0.32%
12,500
0.34
Jul 22, 2025
933.00
935.00
928.00
931.00
931.00
+0.11%
7,700
0.21
Jul 18, 2025
928.00
934.00
928.00
930.00
930.00
0.00%
11,400
0.32
Jul 17, 2025
925.00
932.00
919.00
930.00
930.00
+0.54%
18,600
0.52
Jul 16, 2025
921.00
930.00
920.00
925.00
925.00
-0.32%
11,500
0.32
Jul 15, 2025
919.00
928.00
919.00
928.00
928.00
+1.09%
6,400
0.18
Jul 14, 2025
925.00
925.00
916.00
918.00
918.00
-0.22%
17,600
0.49
Jul 11, 2025
922.00
927.00
919.00
920.00
920.00
0.00%
7,300
0.20
Jul 10, 2025
926.00
930.00
919.00
920.00
920.00
-1.08%
12,200
0.34
Jul 09, 2025
934.00
934.00
929.00
930.00
930.00
-0.43%
3,200
0.09
Jul 08, 2025
916.00
934.00
915.00
934.00
934.00
+1.74%
10,400
0.29
Jul 07, 2025
926.00
928.00
918.00
918.00
918.00
-1.29%
24,200
0.66
Jul 04, 2025
930.00
935.00
927.00
930.00
930.00
+0.22%
5,400
0.15
Jul 03, 2025
936.00
936.00
927.00
928.00
928.00
-0.85%
14,200
0.38
Jul 02, 2025
935.00
936.00
927.00
936.00
936.00
+0.11%
9,800
0.27
Jul 01, 2025
946.00
946.00
926.00
935.00
935.00
-1.27%
22,200
0.60
Jun 30, 2025
946.00
948.00
940.00
947.00
947.00
+0.21%
14,500
0.40
Rows: