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
27 Nov 2017	JPY	586	594	585	586	586	-6 (-1.01%)	11,900
24 Nov 2017	JPY	590	594	587	592	592	+6 (+1.02%)	19,100
23 Nov 2017	JPY	586	586	586	586	586	0.0 (0.0%)	0
22 Nov 2017	JPY	575	586	575	586	586	+11 (+1.91%)	14,700
21 Nov 2017	JPY	574	577	571	575	575	+4 (+0.70%)	13,900
20 Nov 2017	JPY	568	572	567	571	571	+1 (+0.18%)	5,500
17 Nov 2017	JPY	568	575	568	570	570	0.0 (0.0%)	7,200
16 Nov 2017	JPY	567	572	567	570	570	0.0 (0.0%)	7,100
15 Nov 2017	JPY	580	582	560	570	570	-12 (-2.06%)	37,100
14 Nov 2017	JPY	572	597	571	582	582	+8 (+1.39%)	45,300
13 Nov 2017	JPY	581	581	570	574	574	-5 (-0.86%)	11,400
10 Nov 2017	JPY	569	579	568	579	579	0.0 (0.0%)	18,400
9 Nov 2017	JPY	576	582	576	579	579	0.0 (0.0%)	29,800
8 Nov 2017	JPY	580	582	578	579	579	-3 (-0.52%)	10,100
7 Nov 2017	JPY	580	584	578	582	582	+1 (+0.17%)	8,200
6 Nov 2017	JPY	589	589	578	581	581	-5 (-0.85%)	18,500
3 Nov 2017	JPY	586	586	586	586	586	0.0 (0.0%)	0
2 Nov 2017	JPY	586	587	582	586	586	-4 (-0.68%)	10,500
1 Nov 2017	JPY	580	590	575	590	590	+20 (+3.51%)	30,000
31 Oct 2017	JPY	579	581	570	570	570	-12 (-2.06%)	21,100
30 Oct 2017	JPY	585	585	581	582	582	+3 (+0.52%)	16,500
27 Oct 2017	JPY	578	585	578	579	579	+2 (+0.35%)	17,100
26 Oct 2017	JPY	573	579	573	577	577	0.0 (0.0%)	25,000
25 Oct 2017	JPY	573	580	568	577	577	+7 (+1.23%)	38,100
24 Oct 2017	JPY	567	572	563	570	570	+3 (+0.53%)	8,400
23 Oct 2017	JPY	567	572	564	567	567	+1 (+0.18%)	12,800
20 Oct 2017	JPY	565	567	563	566	566	-2 (-0.35%)	14,400
19 Oct 2017	JPY	570	571	565	568	568	-5 (-0.87%)	22,400
18 Oct 2017	JPY	571	576	571	573	573	+3 (+0.53%)	13,500
17 Oct 2017	JPY	562	576	561	570	570	+9 (+1.60%)	41,800