Keyware Solutions Inc. (TYO:3799)
Japan
· Delayed Price · Currency is JPY 1,093.00
-12.00 (-1.09%)
Apr 28, 2026, 3:30 PM JST
Keyware Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.64% | 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 |
| Mar 19, 2026 | 1,158.00 | 1,161.00 | 1,155.00 | 1,155.00 | 1,137.75 | -0.94% | 8,600 |
| Mar 18, 2026 | 1,150.00 | 1,180.00 | 1,150.00 | 1,166.00 | 1,148.58 | -1.19% | 11,900 |
| Mar 17, 2026 | 1,181.00 | 1,189.00 | 1,180.00 | 1,180.00 | 1,162.37 | 0.08% | 1,900 |
| Mar 16, 2026 | 1,178.00 | 1,189.00 | 1,176.00 | 1,179.00 | 1,161.39 | 0.08% | 1,800 |
| Mar 13, 2026 | 1,180.00 | 1,193.00 | 1,176.00 | 1,178.00 | 1,160.40 | -1.34% | 4,800 |
| Mar 12, 2026 | 1,229.00 | 1,233.00 | 1,190.00 | 1,194.00 | 1,176.16 | -2.53% | 14,600 |
| Mar 11, 2026 | 1,225.00 | 1,236.00 | 1,225.00 | 1,225.00 | 1,206.70 | 1.24% | 2,900 |
| Mar 10, 2026 | 1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,191.92 | 1.68% | 6,000 |
| Mar 9, 2026 | 1,185.00 | 1,196.00 | 1,163.00 | 1,190.00 | 1,172.22 | -2.38% | 7,400 |
| Mar 6, 2026 | 1,180.00 | 1,221.00 | 1,180.00 | 1,219.00 | 1,200.79 | 1.58% | 10,000 |
| Mar 5, 2026 | 1,175.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,182.07 | 7.62% | 10,800 |
| Mar 4, 2026 | 1,169.00 | 1,187.00 | 1,100.00 | 1,115.00 | 1,098.34 | -6.07% | 20,500 |
| Mar 3, 2026 | 1,192.00 | 1,200.00 | 1,187.00 | 1,187.00 | 1,169.27 | -0.42% | 18,100 |
| Mar 2, 2026 | 1,199.00 | 1,210.00 | 1,192.00 | 1,192.00 | 1,174.19 | -0.58% | 12,800 |
| Feb 27, 2026 | 1,169.00 | 1,202.00 | 1,169.00 | 1,199.00 | 1,181.09 | 3.01% | 12,000 |
| Feb 26, 2026 | 1,150.00 | 1,177.00 | 1,147.00 | 1,164.00 | 1,146.61 | 0.61% | 10,200 |
| Feb 25, 2026 | 1,164.00 | 1,169.00 | 1,157.00 | 1,157.00 | 1,139.72 | -0.77% | 7,000 |
| Feb 24, 2026 | 1,170.00 | 1,172.00 | 1,160.00 | 1,166.00 | 1,148.58 | -0.68% | 15,800 |
| Feb 20, 2026 | 1,186.00 | 1,186.00 | 1,171.00 | 1,174.00 | 1,156.46 | -0.68% | 5,200 |
| Feb 19, 2026 | 1,189.00 | 1,189.00 | 1,172.00 | 1,182.00 | 1,164.34 | 0.08% | 4,100 |
| Feb 18, 2026 | 1,181.00 | 1,194.00 | 1,172.00 | 1,181.00 | 1,163.36 | 0.51% | 5,400 |
| Feb 17, 2026 | 1,161.00 | 1,199.00 | 1,161.00 | 1,175.00 | 1,157.45 | 1.21% | 9,200 |
| Feb 16, 2026 | 1,206.00 | 1,206.00 | 1,161.00 | 1,161.00 | 1,143.66 | -4.21% | 44,100 |
| Feb 13, 2026 | 1,248.00 | 1,248.00 | 1,209.00 | 1,212.00 | 1,193.89 | -2.57% | 9,800 |
| Feb 12, 2026 | 1,235.00 | 1,250.00 | 1,234.00 | 1,244.00 | 1,225.42 | 1.30% | 3,800 |
| Feb 10, 2026 | 1,203.00 | 1,231.00 | 1,203.00 | 1,228.00 | 1,209.66 | 2.33% | 8,100 |
| Feb 9, 2026 | 1,225.00 | 1,235.00 | 1,195.00 | 1,200.00 | 1,182.07 | -2.04% | 14,500 |
| Feb 6, 2026 | 1,243.00 | 1,248.00 | 1,225.00 | 1,225.00 | 1,206.70 | -1.84% | 9,600 |
| Feb 5, 2026 | 1,251.00 | 1,256.00 | 1,246.00 | 1,248.00 | 1,229.36 | -0.48% | 4,800 |
| Feb 4, 2026 | 1,248.00 | 1,259.00 | 1,240.00 | 1,254.00 | 1,235.27 | 0.64% | 5,700 |
| Feb 3, 2026 | 1,242.00 | 1,254.00 | 1,242.00 | 1,246.00 | 1,227.39 | 0.32% | 3,600 |
| Feb 2, 2026 | 1,276.00 | 1,276.00 | 1,241.00 | 1,242.00 | 1,223.45 | -2.66% | 8,900 |
| Jan 30, 2026 | 1,285.00 | 1,285.00 | 1,264.00 | 1,276.00 | 1,256.94 | -0.39% | 3,600 |
| Jan 29, 2026 | 1,279.00 | 1,290.00 | 1,279.00 | 1,281.00 | 1,261.86 | 0.16% | 3,900 |
| Jan 28, 2026 | 1,268.00 | 1,289.00 | 1,266.00 | 1,279.00 | 1,259.89 | 0.08% | 11,300 |
| Jan 27, 2026 | 1,255.00 | 1,288.00 | 1,253.00 | 1,278.00 | 1,258.91 | 2.73% | 16,200 |
| Jan 26, 2026 | 1,240.00 | 1,249.00 | 1,237.00 | 1,244.00 | 1,225.42 | 0.16% | 16,900 |
| Jan 23, 2026 | 1,250.00 | 1,260.00 | 1,242.00 | 1,242.00 | 1,223.45 | -0.56% | 4,400 |
| Jan 22, 2026 | 1,258.00 | 1,258.00 | 1,240.00 | 1,249.00 | 1,230.34 | 0.24% | 4,100 |
| Jan 21, 2026 | 1,260.00 | 1,267.00 | 1,242.00 | 1,246.00 | 1,227.39 | -1.03% | 8,300 |
| Jan 20, 2026 | 1,275.00 | 1,276.00 | 1,258.00 | 1,259.00 | 1,240.19 | -1.25% | 8,200 |
| Jan 19, 2026 | 1,270.00 | 1,285.00 | 1,261.00 | 1,275.00 | 1,255.95 | 0.39% | 6,400 |
| Jan 16, 2026 | 1,286.00 | 1,288.00 | 1,267.00 | 1,270.00 | 1,251.03 | -0.86% | 6,300 |
| Jan 15, 2026 | 1,276.00 | 1,292.00 | 1,267.00 | 1,281.00 | 1,261.86 | -0.39% | 7,100 |
| Jan 14, 2026 | 1,274.00 | 1,291.00 | 1,271.00 | 1,286.00 | 1,266.79 | 0.94% | 10,400 |
| Jan 13, 2026 | 1,274.00 | 1,281.00 | 1,267.00 | 1,274.00 | 1,254.97 | - | 8,900 |
| Jan 9, 2026 | 1,254.00 | 1,274.00 | 1,254.00 | 1,274.00 | 1,254.97 | 1.59% | 9,300 |
| Jan 8, 2026 | 1,248.00 | 1,262.00 | 1,245.00 | 1,254.00 | 1,235.27 | 0.64% | 14,300 |
| Jan 7, 2026 | 1,244.00 | 1,260.00 | 1,240.00 | 1,246.00 | 1,227.39 | 0.48% | 23,400 |
| Jan 6, 2026 | 1,242.00 | 1,242.00 | 1,226.00 | 1,240.00 | 1,221.48 | -0.16% | 6,500 |
| Jan 5, 2026 | 1,244.00 | 1,245.00 | 1,231.00 | 1,242.00 | 1,223.45 | -0.08% | 11,400 |
| Dec 30, 2025 | 1,264.00 | 1,264.00 | 1,241.00 | 1,243.00 | 1,224.43 | -0.56% | 4,700 |
| Dec 29, 2025 | 1,237.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,231.33 | 0.97% | 9,000 |
| Dec 26, 2025 | 1,250.00 | 1,250.00 | 1,192.00 | 1,238.00 | 1,219.51 | 0.57% | 21,900 |
| Dec 25, 2025 | 1,201.00 | 1,231.00 | 1,192.00 | 1,231.00 | 1,212.61 | 4.32% | 27,200 |
| Dec 24, 2025 | 1,179.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,162.37 | 0.08% | 3,300 |
| Dec 23, 2025 | 1,179.00 | 1,179.00 | 1,174.00 | 1,179.00 | 1,161.39 | 0.51% | 3,700 |
| Dec 22, 2025 | 1,172.00 | 1,178.00 | 1,172.00 | 1,173.00 | 1,155.48 | - | 16,200 |
| Dec 19, 2025 | 1,176.00 | 1,176.00 | 1,170.00 | 1,173.00 | 1,155.48 | - | 2,600 |
| Dec 18, 2025 | 1,169.00 | 1,175.00 | 1,168.00 | 1,173.00 | 1,155.48 | - | 3,300 |
| Dec 17, 2025 | 1,172.00 | 1,173.00 | 1,162.00 | 1,173.00 | 1,155.48 | 0.43% | 3,500 |
| Dec 16, 2025 | 1,170.00 | 1,173.00 | 1,158.00 | 1,168.00 | 1,150.55 | -0.17% | 11,700 |
| Dec 15, 2025 | 1,170.00 | 1,172.00 | 1,165.00 | 1,170.00 | 1,152.52 | 0.43% | 7,900 |
| Dec 12, 2025 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,147.60 | 1.39% | 7,700 |
| Dec 11, 2025 | 1,150.00 | 1,153.00 | 1,146.00 | 1,149.00 | 1,131.84 | -0.35% | 2,800 |
| Dec 10, 2025 | 1,149.00 | 1,160.00 | 1,149.00 | 1,153.00 | 1,135.78 | 0.87% | 2,600 |
| Dec 9, 2025 | 1,145.00 | 1,164.00 | 1,141.00 | 1,143.00 | 1,125.93 | 0.62% | 10,200 |
| Dec 8, 2025 | 1,143.00 | 1,143.00 | 1,134.00 | 1,136.00 | 1,119.03 | -0.96% | 5,500 |
| Dec 5, 2025 | 1,153.00 | 1,153.00 | 1,145.00 | 1,147.00 | 1,129.87 | 0.26% | 3,500 |
| Dec 4, 2025 | 1,153.00 | 1,158.00 | 1,144.00 | 1,144.00 | 1,126.91 | -1.04% | 4,700 |
| Dec 3, 2025 | 1,150.00 | 1,156.00 | 1,144.00 | 1,156.00 | 1,138.73 | 0.87% | 9,000 |
| Dec 2, 2025 | 1,146.00 | 1,150.00 | 1,141.00 | 1,146.00 | 1,128.88 | 0.53% | 8,500 |
| Dec 1, 2025 | 1,145.00 | 1,158.00 | 1,140.00 | 1,140.00 | 1,122.97 | -0.52% | 13,900 |