Education
About Us
Working with TipRanks
Follow Us
Keyware Solutions Inc. (JP:3799)
:3799
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 12, 2025
735.00
745.00
735.00
745.00
718.01
+5.17%
5,600
0.23
Mar 11, 2025
740.00
741.00
727.00
735.00
708.38
+2.50%
19,100
0.76
Mar 10, 2025
741.00
744.00
741.00
744.00
717.05
+4.32%
1,600
0.06
Mar 07, 2025
747.00
747.00
740.00
740.00
713.20
+2.79%
7,200
0.29
Mar 06, 2025
749.00
750.00
745.00
747.00
719.94
+3.90%
2,800
0.11
Mar 05, 2025
746.00
752.00
742.00
746.00
718.98
+3.76%
8,100
0.32
Mar 04, 2025
745.00
750.00
739.00
746.00
718.98
+3.62%
13,600
0.55
Mar 03, 2025
743.00
747.00
739.00
747.00
719.94
+5.17%
5,100
0.20
Feb 28, 2025
740.00
749.00
735.00
737.00
710.30
+2.51%
16,400
0.66
Feb 27, 2025
743.00
753.00
743.00
746.00
718.98
+4.74%
8,200
0.33
Feb 26, 2025
755.00
756.00
739.00
739.00
712.23
+1.56%
41,900
1.68
Feb 25, 2025
760.00
761.00
755.00
755.00
727.65
+2.94%
10,700
0.43
Feb 21, 2025
753.00
762.00
753.00
761.00
733.43
+4.17%
8,300
0.33
Feb 20, 2025
760.00
762.00
758.00
758.00
730.54
+3.21%
10,300
0.42
Feb 19, 2025
765.00
767.00
760.00
762.00
734.40
+3.76%
6,700
0.27
Feb 18, 2025
764.00
768.00
759.00
762.00
734.40
+3.49%
19,700
0.80
Feb 17, 2025
761.00
767.00
760.00
764.00
736.33
+4.30%
20,900
0.86
Feb 14, 2025
768.00
775.00
759.00
760.00
732.47
-2.77%
72,800
3.12
Feb 13, 2025
800.00
815.00
799.00
811.00
781.62
+5.45%
33,000
1.43
Feb 12, 2025
799.00
799.00
795.00
798.00
769.09
+3.50%
5,600
0.24
Rows: