Want to see JP:3799 full AI Analyst Report?
Keyware Solutions Inc. (3799) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,000.00 | 1,028.00 | 1,000.00 | 1,023.00 | 1,023.00 | +1.29% | 13,500 | 1.47 |
| Oct 30, 2026 | 1,073.00 | 1,073.00 | 1,010.00 | 1,010.00 | 1,010.00 | -6.57% | 41,700 | 4.83 |
| Oct 29, 2026 | 1,090.00 | 1,099.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.73% | 8,300 | 0.95 |
| Oct 28, 2026 | 1,116.00 | 1,116.00 | 1,089.00 | 1,089.00 | 1,089.00 | -2.77% | 8,700 | 0.99 |
| Oct 27, 2026 | 1,124.00 | 1,133.00 | 1,114.00 | 1,120.00 | 1,120.00 | +0.00% | 7,700 | 0.88 |
| Oct 26, 2026 | 1,116.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.36% | 6,300 | 0.73 |
| Oct 23, 2026 | 1,136.00 | 1,140.00 | 1,093.00 | 1,124.00 | 1,124.00 | -3.27% | 21,200 | 2.51 |
| Oct 22, 2026 | 1,123.00 | 1,200.00 | 1,117.00 | 1,162.00 | 1,162.00 | +6.02% | 68,900 | 9.29 |
| Oct 21, 2026 | 1,104.00 | 1,110.00 | 1,086.00 | 1,096.00 | 1,096.00 | -1.26% | 6,200 | 0.83 |
| Oct 20, 2026 | 1,099.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | +0.91% | 7,000 | 0.95 |
| Oct 19, 2026 | 1,107.00 | 1,117.00 | 1,096.00 | 1,100.00 | 1,100.00 | -2.22% | 2,400 | 0.33 |
| Oct 16, 2026 | 1,070.00 | 1,126.00 | 1,070.00 | 1,125.00 | 1,125.00 | +5.04% | 14,700 | 2.05 |
| Oct 15, 2026 | 1,103.00 | 1,110.00 | 1,070.00 | 1,071.00 | 1,071.00 | -3.95% | 18,100 | 2.62 |
| Oct 14, 2026 | 1,152.00 | 1,152.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.06% | 12,700 | 1.86 |
| Oct 13, 2026 | 1,102.00 | 1,197.00 | 1,102.00 | 1,127.00 | 1,127.00 | +1.44% | 48,400 | 7.89 |
| Oct 12, 2026 | 1,111.00 | 1,112.00 | 1,095.00 | 1,111.00 | 1,111.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,096.00 | 1,112.00 | 1,095.00 | 1,111.00 | 1,111.00 | -0.54% | 5,900 | 0.96 |
| Oct 08, 2026 | 1,088.00 | 1,117.00 | 1,088.00 | 1,117.00 | 1,117.00 | +2.48% | 7,600 | 1.25 |
| Oct 07, 2026 | 1,092.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.18% | 7,000 | 1.17 |
| Oct 06, 2026 | 1,091.00 | 1,102.00 | 1,091.00 | 1,092.00 | 1,092.00 | +0.09% | 3,700 | 0.62 |
| Oct 05, 2026 | 1,114.00 | 1,114.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.71% | 4,600 | 0.78 |
| Oct 02, 2026 | 1,108.00 | 1,116.00 | 1,108.00 | 1,110.00 | 1,110.00 | +0.18% | 1,800 | 0.30 |
| Oct 01, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,108.00 | 1,108.00 | +0.91% | 4,700 | 0.79 |
| Sep 30, 2026 | 1,103.00 | 1,109.00 | 1,097.00 | 1,098.00 | 1,098.00 | -0.45% | 7,200 | 1.23 |
| Sep 29, 2026 | 1,107.00 | 1,139.00 | 1,103.00 | 1,103.00 | 1,103.00 | -2.99% | 14,000 | 2.46 |
| Sep 28, 2026 | 1,163.00 | 1,163.00 | 1,152.00 | 1,157.00 | 1,137.00 | +0.52% | 26,700 | 5.04 |
| Sep 25, 2026 | 1,165.00 | 1,169.00 | 1,135.00 | 1,151.00 | 1,131.10 | -0.43% | 13,500 | 2.60 |
| Sep 24, 2026 | 1,150.00 | 1,156.00 | 1,146.00 | 1,156.00 | 1,136.02 | +1.05% | 17,400 | 3.45 |
| Sep 23, 2026 | 1,144.00 | 1,149.00 | 1,135.00 | 1,144.00 | 1,124.22 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,144.00 | 1,149.00 | 1,135.00 | 1,144.00 | 1,124.22 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,144.00 | 1,149.00 | 1,135.00 | 1,144.00 | 1,124.22 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,139.00 | 1,149.00 | 1,135.00 | 1,144.00 | 1,124.22 | +0.44% | 2,900 | 0.51 |
| Sep 17, 2026 | 1,144.00 | 1,145.00 | 1,139.00 | 1,139.00 | 1,119.31 | -0.44% | 6,700 | 1.19 |
| Sep 16, 2026 | 1,128.00 | 1,144.00 | 1,127.00 | 1,144.00 | 1,124.22 | +1.51% | 5,200 | 0.93 |
| Sep 15, 2026 | 1,127.00 | 1,129.00 | 1,125.00 | 1,127.00 | 1,107.52 | +0.00% | 1,500 | 0.26 |
| Sep 14, 2026 | 1,129.00 | 1,129.00 | 1,122.00 | 1,127.00 | 1,107.52 | +0.63% | 2,600 | 0.45 |
| Sep 11, 2026 | 1,124.00 | 1,124.00 | 1,115.00 | 1,120.00 | 1,100.64 | +0.45% | 1,900 | 0.33 |
| Sep 10, 2026 | 1,134.00 | 1,134.00 | 1,115.00 | 1,115.00 | 1,095.73 | -1.33% | 4,100 | 0.69 |
| Sep 09, 2026 | 1,132.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,110.47 | -0.09% | 3,600 | 0.60 |
| Sep 08, 2026 | 1,132.00 | 1,139.00 | 1,127.00 | 1,131.00 | 1,111.45 | +0.35% | 2,400 | 0.40 |
| Sep 07, 2026 | 1,137.00 | 1,139.00 | 1,125.00 | 1,127.00 | 1,107.52 | +0.00% | 2,600 | 0.42 |
| Sep 04, 2026 | 1,131.00 | 1,138.00 | 1,127.00 | 1,127.00 | 1,107.52 | -0.44% | 2,200 | 0.35 |
| Sep 03, 2026 | 1,139.00 | 1,146.00 | 1,132.00 | 1,132.00 | 1,112.43 | -1.05% | 5,900 | 0.94 |
| Sep 02, 2026 | 1,132.00 | 1,150.00 | 1,123.00 | 1,144.00 | 1,124.22 | +0.18% | 8,000 | 1.27 |
| Sep 01, 2026 | 1,130.00 | 1,142.00 | 1,125.00 | 1,142.00 | 1,122.26 | +1.69% | 4,600 | 0.72 |
| Aug 31, 2026 | 1,121.00 | 1,139.00 | 1,121.00 | 1,123.00 | 1,103.59 | +0.45% | 6,300 | 0.98 |
| Aug 28, 2026 | 1,118.00 | 1,125.00 | 1,113.00 | 1,118.00 | 1,098.67 | +0.45% | 2,700 | 0.41 |
| Aug 27, 2026 | 1,126.00 | 1,126.00 | 1,110.00 | 1,113.00 | 1,093.76 | -0.54% | 5,700 | 0.86 |
| Aug 26, 2026 | 1,109.00 | 1,129.00 | 1,109.00 | 1,119.00 | 1,099.66 | -0.71% | 7,400 | 1.11 |
| Aug 25, 2026 | 1,120.00 | 1,127.00 | 1,120.00 | 1,127.00 | 1,107.52 | +0.99% | 4,200 | 0.61 |
