Keyware Solutions Inc. (JP:3799)
:3799
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1,125.00
1,136.00
1,125.00
1,136.00
1,136.00
+1.70%
1,900
0.22
Apr 07, 2026
1,125.00
1,125.00
1,115.00
1,117.00
1,117.00
-0.36%
1,500
0.17
Apr 06, 2026
1,117.00
1,126.00
1,110.00
1,121.00
1,121.00
+0.81%
6,900
0.77
Apr 03, 2026
1,115.00
1,123.00
1,112.00
1,112.00
1,112.00
-0.54%
2,000
0.22
Apr 02, 2026
1,124.00
1,124.00
1,111.00
1,118.00
1,118.00
-0.80%
2,000
0.22
Apr 01, 2026
1,111.00
1,129.00
1,111.00
1,127.00
1,127.00
+1.53%
2,600
0.28
Mar 31, 2026
1,101.00
1,123.00
1,101.00
1,110.00
1,110.00
+0.18%
3,400
0.37
Mar 30, 2026
1,102.00
1,114.00
1,091.00
1,108.00
1,108.00
-1.16%
11,600
1.30
Mar 27, 2026
1,148.00
1,149.00
1,137.00
1,138.00
1,121.00
-0.26%
25,900
3.03
Mar 26, 2026
1,152.00
1,157.00
1,137.00
1,141.00
1,123.96
-2.31%
15,100
1.79
Mar 25, 2026
1,161.00
1,170.00
1,151.00
1,168.00
1,150.55
+2.10%
8,400
0.97
Mar 24, 2026
1,132.00
1,144.00
1,120.00
1,144.00
1,126.91
+1.87%
8,400
0.94
Mar 23, 2026
1,154.00
1,155.00
1,119.00
1,123.00
1,106.22
-2.77%
7,600
0.85
Mar 20, 2026
1,155.00
1,161.00
1,155.00
1,155.00
1,137.75
0.00%
0
0.00
Mar 19, 2026
1,158.00
1,161.00
1,155.00
1,155.00
1,137.75
-0.94%
8,600
0.95
Mar 18, 2026
1,150.00
1,180.00
1,150.00
1,166.00
1,148.58
-1.19%
11,900
1.33
Mar 17, 2026
1,181.00
1,189.00
1,180.00
1,180.00
1,162.37
+0.08%
1,900
0.21
Mar 16, 2026
1,178.00
1,189.00
1,176.00
1,179.00
1,161.39
+0.08%
1,800
0.20
Mar 13, 2026
1,180.00
1,193.00
1,176.00
1,178.00
1,160.40
-1.34%
4,800
0.53
Mar 12, 2026
1,229.00
1,233.00
1,190.00
1,194.00
1,176.16
-2.53%
14,600
1.62
Mar 11, 2026
1,225.00
1,236.00
1,225.00
1,225.00
1,206.70
+1.24%
2,900
0.32
Mar 10, 2026
1,220.00
1,230.00
1,210.00
1,210.00
1,191.92
+1.68%
6,000
0.67
Mar 09, 2026
1,185.00
1,196.00
1,163.00
1,190.00
1,172.22
-2.38%
7,400
0.83
Mar 06, 2026
1,180.00
1,221.00
1,180.00
1,219.00
1,200.79
+1.58%
10,000
1.12
Mar 05, 2026
1,175.00
1,205.00
1,175.00
1,200.00
1,182.07
+7.62%
10,800
1.22
Mar 04, 2026
1,169.00
1,187.00
1,100.00
1,115.00
1,098.34
-6.07%
20,500
2.39
Mar 03, 2026
1,192.00
1,200.00
1,187.00
1,187.00
1,169.27
-0.42%
18,100
2.16
Mar 02, 2026
1,199.00
1,210.00
1,192.00
1,192.00
1,174.19
-0.58%
12,800
1.54
Feb 27, 2026
1,169.00
1,202.00
1,169.00
1,199.00
1,181.09
+3.01%
12,000
1.45
Feb 26, 2026
1,150.00
1,177.00
1,147.00
1,164.00
1,146.61
+0.60%
10,200
1.23
Feb 25, 2026
1,164.00
1,169.00
1,157.00
1,157.00
1,139.72
-0.77%
7,000
0.84
Feb 24, 2026
1,170.00
1,172.00
1,160.00
1,166.00
1,148.58
-0.68%
15,800
1.93
Feb 23, 2026
1,174.00
1,186.00
1,171.00
1,174.00
1,156.46
0.00%
0
0.00
Feb 20, 2026
1,186.00
1,186.00
1,171.00
1,174.00
1,156.46
-0.68%
5,200
0.61
Feb 19, 2026
1,189.00
1,189.00
1,172.00
1,182.00
1,164.34
+0.08%
4,100
0.48
Feb 18, 2026
1,181.00
1,194.00
1,172.00
1,181.00
1,163.36
+0.51%
5,400
0.63
Feb 17, 2026
1,161.00
1,199.00
1,161.00
1,175.00
1,157.45
+1.21%
9,200
1.08
Feb 16, 2026
1,206.00
1,206.00
1,161.00
1,161.00
1,143.66
-4.21%
44,100
5.53
Feb 13, 2026
1,248.00
1,248.00
1,209.00
1,212.00
1,193.89
-2.57%
9,800
1.22
Feb 12, 2026
1,235.00
1,250.00
1,234.00
1,244.00
1,225.42
+1.30%
3,800
0.47
Feb 11, 2026
1,228.00
1,231.00
1,203.00
1,228.00
1,209.66
0.00%
0
0.00
Feb 10, 2026
1,203.00
1,231.00
1,203.00
1,228.00
1,209.66
+2.33%
8,100
0.97
Feb 09, 2026
1,225.00
1,235.00
1,195.00
1,200.00
1,182.07
-2.04%
14,500
1.76
Feb 06, 2026
1,243.00
1,248.00
1,225.00
1,225.00
1,206.70
-1.84%
9,600
1.17
Feb 05, 2026
1,251.00
1,256.00
1,246.00
1,248.00
1,229.36
-0.48%
4,800
0.58
Feb 04, 2026
1,248.00
1,259.00
1,240.00
1,254.00
1,235.27
+0.64%
5,700
0.69
Feb 03, 2026
1,242.00
1,254.00
1,242.00
1,246.00
1,227.39
+0.32%
3,600
0.43
Feb 02, 2026
1,276.00
1,276.00
1,241.00
1,242.00
1,223.45
-2.66%
8,900
1.04
Jan 30, 2026
1,285.00
1,285.00
1,264.00
1,276.00
1,256.94
-0.39%
3,600
0.41
Jan 29, 2026
1,279.00
1,290.00
1,279.00
1,281.00
1,261.86
+0.16%
3,900
0.45
Rows: