Education
About Us
Working with TipRanks
Follow Us
Keyware Solutions Inc. (JP:3799)
:3799
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2025
876.00
894.00
875.00
891.00
891.00
+1.83%
20,900
0.63
May 26, 2025
861.00
887.00
861.00
875.00
875.00
+1.86%
29,500
0.90
May 23, 2025
879.00
882.00
853.00
859.00
859.00
-1.94%
43,300
1.33
May 22, 2025
893.00
893.00
876.00
876.00
876.00
-1.46%
34,600
1.07
May 21, 2025
897.00
897.00
889.00
889.00
889.00
-0.78%
13,800
0.42
May 20, 2025
894.00
897.00
891.00
896.00
896.00
+0.79%
12,100
0.36
May 19, 2025
888.00
898.00
885.00
889.00
889.00
+0.79%
23,700
0.71
May 16, 2025
899.00
899.00
882.00
882.00
882.00
-0.90%
34,200
1.04
May 15, 2025
894.00
902.00
884.00
890.00
890.00
+0.34%
41,900
1.29
May 14, 2025
876.00
887.00
871.00
887.00
887.00
+1.37%
21,700
0.67
May 13, 2025
889.00
891.00
870.00
875.00
875.00
-1.24%
40,900
1.28
May 12, 2025
880.00
890.00
875.00
886.00
886.00
+1.72%
39,500
1.26
May 09, 2025
873.00
878.00
867.00
871.00
871.00
+0.23%
24,100
0.77
May 08, 2025
857.00
870.00
855.00
869.00
869.00
+1.40%
23,800
0.76
May 07, 2025
867.00
867.00
850.00
857.00
857.00
-0.58%
30,800
0.99
May 02, 2025
858.00
869.00
842.00
862.00
862.00
+0.47%
70,000
2.33
May 01, 2025
858.00
862.00
850.00
858.00
858.00
+0.59%
29,800
1.00
Apr 30, 2025
854.00
854.00
841.00
853.00
853.00
+0.95%
64,600
2.24
Apr 28, 2025
878.00
878.00
845.00
845.00
845.00
-1.17%
123,300
4.57
Apr 25, 2025
840.00
856.00
838.00
855.00
855.00
+2.27%
191,700
7.99
Apr 24, 2025
831.00
836.00
812.00
836.00
836.00
+18.25%
707,400
55.12
Apr 23, 2025
718.00
718.00
707.00
707.00
707.00
-0.98%
3,300
0.26
Apr 22, 2025
700.00
715.00
700.00
714.00
714.00
+2.00%
5,400
0.42
Apr 21, 2025
709.00
709.00
699.00
700.00
700.00
-1.41%
3,400
0.26
Apr 18, 2025
703.00
710.00
703.00
710.00
710.00
+1.00%
1,400
0.11
Apr 17, 2025
699.00
705.00
699.00
703.00
703.00
+0.43%
1,800
0.13
Apr 16, 2025
708.00
713.00
699.00
700.00
700.00
-1.69%
3,200
0.23
Apr 15, 2025
712.00
713.00
708.00
712.00
712.00
0.00%
2,400
0.17
Apr 14, 2025
697.00
712.00
695.00
712.00
712.00
+1.42%
7,600
0.54
Apr 11, 2025
674.00
702.00
668.00
702.00
702.00
+3.08%
9,900
0.70
Apr 10, 2025
682.00
701.00
674.00
681.00
681.00
+3.50%
17,300
1.14
Apr 09, 2025
654.00
690.00
640.00
658.00
658.00
0.00%
16,600
1.08
Apr 08, 2025
632.00
673.00
632.00
658.00
658.00
+7.69%
18,000
1.15
Apr 07, 2025
628.00
639.00
607.00
611.00
611.00
-8.53%
31,100
1.95
Apr 04, 2025
680.00
688.00
645.00
668.00
668.00
-3.61%
47,900
2.80
Apr 03, 2025
701.00
719.00
690.00
693.00
693.00
-3.62%
24,800
1.07
Apr 02, 2025
722.00
724.00
717.00
719.00
719.00
-0.28%
4,900
0.21
Apr 01, 2025
731.00
736.00
721.00
721.00
721.00
-1.10%
7,700
0.33
Mar 31, 2025
742.00
742.00
727.00
729.00
729.00
-2.41%
12,400
0.53
Mar 28, 2025
739.00
752.00
739.00
747.00
747.00
+0.27%
12,300
0.53
Mar 27, 2025
768.00
773.00
767.00
773.00
745.00
+4.43%
16,400
0.71
Mar 26, 2025
763.00
768.00
763.00
768.00
740.18
+4.30%
3,400
0.15
Mar 25, 2025
766.00
766.00
762.00
764.00
736.33
+4.17%
6,600
0.29
Mar 24, 2025
766.00
768.00
760.00
761.00
733.43
+3.35%
11,800
0.50
Mar 21, 2025
765.00
770.00
764.00
764.00
736.33
+3.62%
11,900
0.51
Mar 19, 2025
746.00
770.00
746.00
765.00
737.29
+6.54%
16,600
0.70
Mar 18, 2025
739.00
745.00
739.00
745.00
718.01
+4.88%
6,000
0.25
Mar 17, 2025
750.00
752.00
735.00
737.00
710.30
+2.64%
18,400
0.79
Mar 14, 2025
749.00
749.00
745.00
745.00
718.01
+3.20%
1,800
0.07
Mar 13, 2025
749.00
749.00
745.00
749.00
721.87
+4.32%
7,000
0.28
Rows: