Keyware Solutions Inc. Recent Share Price (TSE:3799)

TSE:3799 - Keyware Solutions Inc Keyware Solutions Inc.
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Feb 2023	JPY	523	523	521	522	522	-1 (-0.19%)	4,600
16 Feb 2023	JPY	525	525	520	523	523	0.0 (0.0%)	8,900
15 Feb 2023	JPY	526	526	519	523	523	-4 (-0.76%)	13,000
14 Feb 2023	JPY	530	530	523	527	527	-6 (-1.13%)	10,800
13 Feb 2023	JPY	529	534	528	533	533	0.0 (0.0%)	4,100
10 Feb 2023	JPY	526	534	520	533	533	+9 (+1.72%)	15,100
9 Feb 2023	JPY	523	526	520	524	524	-3 (-0.57%)	12,500
8 Feb 2023	JPY	527	527	525	527	527	-1 (-0.19%)	1,500
7 Feb 2023	JPY	525	529	525	528	528	+1 (+0.19%)	2,800
6 Feb 2023	JPY	528	529	524	527	527	-2 (-0.38%)	5,100
3 Feb 2023	JPY	525	529	525	529	529	+6 (+1.15%)	3,900
2 Feb 2023	JPY	530	532	523	523	523	-7 (-1.32%)	4,100
1 Feb 2023	JPY	529	530	519	530	530	-8 (-1.49%)	37,600
31 Jan 2023	JPY	541	543	535	538	538	-6 (-1.10%)	6,300
30 Jan 2023	JPY	545	545	538	544	544	-3 (-0.55%)	5,400
27 Jan 2023	JPY	542	547	541	547	547	+2 (+0.37%)	3,700
26 Jan 2023	JPY	544	547	540	545	545	+3 (+0.55%)	10,000
25 Jan 2023	JPY	538	542	535	542	542	+3 (+0.56%)	9,800
24 Jan 2023	JPY	532	539	531	539	539	+7 (+1.32%)	6,800
23 Jan 2023	JPY	529	533	527	532	532	+5 (+0.95%)	5,800
20 Jan 2023	JPY	527	527	526	527	527	0.0 (0.0%)	1,400
19 Jan 2023	JPY	526	528	526	527	527	+1 (+0.19%)	1,100
18 Jan 2023	JPY	524	529	524	526	526	+1 (+0.19%)	2,000
17 Jan 2023	JPY	526	528	525	525	525	-1 (-0.19%)	2,700
16 Jan 2023	JPY	526	527	525	526	526	0.0 (0.0%)	2,700
13 Jan 2023	JPY	527	529	524	526	526	-5 (-0.94%)	7,600
12 Jan 2023	JPY	530	531	527	531	531	+1 (+0.19%)	5,900
11 Jan 2023	JPY	530	530	528	530	530	+1 (+0.19%)	1,700
10 Jan 2023	JPY	526	530	526	529	529	+3 (+0.57%)	2,300
6 Jan 2023	JPY	525	531	525	526	526	+1 (+0.19%)	1,900