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
10 Nov 2023	JPY	680	687	680	687	687	+2 (+0.29%)	1,900
9 Nov 2023	JPY	682	685	665	685	685	+6 (+0.88%)	12,500
8 Nov 2023	JPY	678	682	678	679	679	-2 (-0.29%)	2,800
7 Nov 2023	JPY	677	683	677	681	681	+1 (+0.15%)	5,300
6 Nov 2023	JPY	680	691	670	680	680	-3 (-0.44%)	15,600
2 Nov 2023	JPY	687	690	680	683	683	+3 (+0.44%)	8,900
1 Nov 2023	JPY	686	692	680	680	680	+16 (+2.41%)	17,700
31 Oct 2023	JPY	659	664	652	664	664	+9 (+1.37%)	5,800
30 Oct 2023	JPY	655	656	650	655	655	-4 (-0.61%)	600
27 Oct 2023	JPY	660	663	659	659	659	+5 (+0.76%)	2,100
26 Oct 2023	JPY	652	654	649	654	654	+1 (+0.15%)	1,600
25 Oct 2023	JPY	652	655	647	653	653	+11 (+1.71%)	5,400
24 Oct 2023	JPY	642	646	630	642	642	-3 (-0.47%)	15,000
23 Oct 2023	JPY	656	656	644	645	645	-6 (-0.92%)	11,500
20 Oct 2023	JPY	651	661	651	651	651	-4 (-0.61%)	2,900
19 Oct 2023	JPY	657	661	655	655	655	-10 (-1.50%)	3,100
18 Oct 2023	JPY	665	665	655	665	665	0.0 (0.0%)	9,400
17 Oct 2023	JPY	661	666	660	665	665	+4 (+0.61%)	5,200
16 Oct 2023	JPY	667	673	657	661	661	-11 (-1.64%)	10,800
13 Oct 2023	JPY	670	672	668	672	672	0.0 (0.0%)	3,300
12 Oct 2023	JPY	675	675	669	672	672	-1 (-0.15%)	3,900
11 Oct 2023	JPY	676	676	673	673	673	-3 (-0.44%)	1,200
10 Oct 2023	JPY	677	677	668	676	676	+2 (+0.30%)	5,200
6 Oct 2023	JPY	666	674	666	674	674	+8 (+1.20%)	1,900
5 Oct 2023	JPY	663	671	650	666	666	+17 (+2.62%)	9,200
4 Oct 2023	JPY	681	682	649	649	649	-41 (-5.94%)	34,900
3 Oct 2023	JPY	702	703	690	690	690	-18 (-2.54%)	9,700
2 Oct 2023	JPY	710	710	704	708	708	-2 (-0.28%)	4,500
29 Sep 2023	JPY	706	711	703	710	710	+4 (+0.57%)	5,900
28 Sep 2023	JPY	708	710	706	706	706	-2 (-0.28%)	1,500