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
6 Oct 2022	JPY	524	526	522	523	523	-3 (-0.57%)	5,100
5 Oct 2022	JPY	525	526	522	526	526	+2 (+0.38%)	6,500
4 Oct 2022	JPY	519	528	519	524	524	+6 (+1.16%)	5,600
3 Oct 2022	JPY	516	519	511	518	518	-3 (-0.58%)	7,900
30 Sep 2022	JPY	522	524	516	521	521	+1 (+0.19%)	5,500
29 Sep 2022	JPY	522	524	520	520	520	0.0 (0.0%)	2,500
28 Sep 2022	JPY	527	531	520	520	520	-6 (-1.14%)	12,800
27 Sep 2022	JPY	525	526	523	526	526	0.0 (0.0%)	11,900
26 Sep 2022	JPY	535	535	522	526	526	-9 (-1.68%)	13,100
22 Sep 2022	JPY	543	543	535	535	535	-4 (-0.74%)	8,400
21 Sep 2022	JPY	540	540	537	539	539	0.0 (0.0%)	4,100
20 Sep 2022	JPY	544	544	537	539	539	-5 (-0.92%)	13,700
16 Sep 2022	JPY	543	545	542	544	544	-4 (-0.73%)	2,700
15 Sep 2022	JPY	543	548	543	548	548	+4 (+0.74%)	28,200
14 Sep 2022	JPY	544	547	542	544	544	-8 (-1.45%)	2,200
13 Sep 2022	JPY	540	552	540	552	552	+12 (+2.22%)	8,000
12 Sep 2022	JPY	539	544	539	540	540	+1 (+0.19%)	3,600
9 Sep 2022	JPY	539	543	539	539	539	0.0 (0.0%)	6,700
8 Sep 2022	JPY	548	548	536	539	539	-6 (-1.10%)	12,000
7 Sep 2022	JPY	545	548	545	545	545	-1 (-0.18%)	3,900
6 Sep 2022	JPY	549	550	545	546	546	-4 (-0.73%)	3,200
5 Sep 2022	JPY	546	550	546	550	550	+4 (+0.73%)	2,600
2 Sep 2022	JPY	548	548	546	546	546	-1 (-0.18%)	5,200
1 Sep 2022	JPY	549	550	547	547	547	-2 (-0.36%)	2,200
31 Aug 2022	JPY	548	550	548	549	549	+1 (+0.18%)	1,000
30 Aug 2022	JPY	550	554	548	548	548	+1 (+0.18%)	6,100
29 Aug 2022	JPY	547	548	545	547	547	-8 (-1.44%)	12,900
26 Aug 2022	JPY	554	555	553	555	555	+1 (+0.18%)	6,400
25 Aug 2022	JPY	557	557	552	554	554	+2 (+0.36%)	4,900
24 Aug 2022	JPY	549	553	548	552	552	+6 (+1.10%)	6,400