Is Keyware Solutions Inc. (3799.T) a Buy, Sell, or Hold?
JPX : 3799.T
Keyware Solutions Inc.
$1063 JPY
$2 (0.19%)
- Volume
- 5.3K
- Average Volume
- 7.5K
- Market Capitalization
- $8.89B
- P/E Ratio
- 11.06
- Dividend Yield
- 3.20%
- Price Target
- Year High
- $1292.00
- Year Low
- $919.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.51
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $1065.00 | $1060.00 | -0.47% | 2300 |
| 2026-07-16 | $1060.00 | $1061.00 | 0.09% | 5300 |
| 2026-07-15 | $1058.00 | $1060.00 | 0.19% | 2100 |
| 2026-07-14 | $1048.00 | $1057.00 | 0.86% | 3700 |
| 2026-07-13 | $1050.00 | $1043.00 | -0.67% | 3300 |
| 2026-07-10 | $1047.00 | $1048.00 | 0.10% | 2600 |
| 2026-07-09 | $1045.00 | $1046.00 | 0.10% | 2300 |
| 2026-07-08 | $1041.00 | $1040.00 | -0.10% | 1300 |
| 2026-07-07 | $1044.00 | $1041.00 | -0.29% | 1800 |
| 2026-07-06 | $1038.00 | $1041.00 | 0.29% | 4100 |
| 2026-07-03 | $1026.00 | $1034.00 | 0.78% | 4600 |
| 2026-07-02 | $1020.00 | $1025.00 | 0.49% | 2400 |
| 2026-07-01 | $1024.00 | $1020.00 | -0.39% | 2400 |
| 2026-06-30 | $1017.00 | $1024.00 | 0.69% | 6800 |
| 2026-06-29 | $1015.00 | $1017.00 | 0.20% | 8200 |
| 2026-06-26 | $1012.00 | $1011.00 | -0.10% | 3600 |
| 2026-06-25 | $1011.00 | $1004.00 | -0.69% | 22700 |
| 2026-06-24 | $1020.00 | $1025.00 | 0.49% | 11200 |
| 2026-06-23 | $1023.00 | $1020.00 | -0.29% | 2400 |
| 2026-06-22 | $1017.00 | $1017.00 | 0.00% | 7400 |
| 2026-06-19 | $1010.00 | $1014.00 | 0.40% | 3000 |
| 2026-06-18 | $1005.00 | $1010.00 | 0.50% | 6600 |
| 2026-06-17 | $1004.00 | $1017.00 | 1.29% | 4500 |
| 2026-06-16 | $1000.00 | $1009.00 | 0.90% | 5500 |
| 2026-06-15 | $979.00 | $990.00 | 1.12% | 12300 |
| 2026-06-12 | $963.00 | $973.00 | 1.04% | 7200 |
| 2026-06-11 | $965.00 | $960.00 | -0.52% | 8800 |
| 2026-06-10 | $974.00 | $969.00 | -0.51% | 9900 |
| 2026-06-09 | $977.00 | $974.00 | -0.31% | 9200 |
| 2026-06-08 | $974.00 | $980.00 | 0.62% | 5000 |
| 2026-06-05 | $974.00 | $974.00 | 0.00% | 9800 |
| 2026-06-04 | $979.00 | $969.00 | -1.02% | 7300 |
| 2026-06-03 | $980.00 | $979.00 | -0.10% | 9000 |
| 2026-06-02 | $992.00 | $976.00 | -1.61% | 18400 |
| 2026-06-01 | $997.00 | $998.00 | 0.10% | 5500 |
| 2026-05-29 | $989.00 | $997.00 | 0.81% | 9700 |
| 2026-05-28 | $984.00 | $989.00 | 0.51% | 13700 |
| 2026-05-27 | $996.00 | $995.00 | -0.10% | 16500 |
| 2026-05-26 | $999.00 | $1000.00 | 0.10% | 8300 |
| 2026-05-25 | $1023.00 | $1001.00 | -2.15% | 16900 |
| 2026-05-22 | $1020.00 | $1022.00 | 0.20% | 9100 |
| 2026-05-21 | $1032.00 | $1023.00 | -0.87% | 7600 |
| 2026-05-20 | $1040.00 | $1031.00 | -0.87% | 9700 |
| 2026-05-19 | $1048.00 | $1038.00 | -0.95% | 7500 |
| 2026-05-18 | $1040.00 | $1037.00 | -0.29% | 13000 |
| 2026-05-15 | $1049.00 | $1050.00 | 0.10% | 3900 |
| 2026-05-14 | $1038.00 | $1040.00 | 0.19% | 5900 |
| 2026-05-13 | $1033.00 | $1032.00 | -0.10% | 6300 |
| 2026-05-12 | $1055.00 | $1036.00 | -1.80% | 7000 |
| 2026-05-11 | $1043.00 | $1039.00 | -0.38% | 6600 |
| 2026-05-08 | $1050.00 | $1043.00 | -0.67% | 11800 |
| 2026-05-07 | $1079.00 | $1055.00 | -2.22% | 10900 |
| 2026-05-01 | $1095.00 | $1079.00 | -1.46% | 5800 |
| 2026-04-30 | $1093.00 | $1088.00 | -0.46% | 28800 |
| 2026-04-28 | $1110.00 | $1093.00 | -1.53% | 4100 |
| 2026-04-27 | $1118.00 | $1105.00 | -1.16% | 6200 |
| 2026-04-24 | $1117.00 | $1112.00 | -0.45% | 3500 |
| 2026-04-23 | $1117.00 | $1117.00 | 0.00% | 2800 |
| 2026-04-22 | $1101.00 | $1116.00 | 1.36% | 5500 |
| 2026-04-21 | $1101.00 | $1102.00 | 0.09% | 8800 |
| 2026-04-20 | $1111.00 | $1101.00 | -0.90% | 2900 |
| 2026-04-17 | $1105.00 | $1104.00 | -0.09% | 2200 |
| 2026-04-16 | $1101.00 | $1110.00 | 0.82% | 3700 |
| 2026-04-15 | $1096.00 | $1100.00 | 0.36% | 8500 |
| 2026-04-14 | $1108.00 | $1096.00 | -1.08% | 2600 |
| 2026-04-13 | $1106.00 | $1096.00 | -0.90% | 4400 |
| 2026-04-10 | $1118.00 | $1104.00 | -1.25% | 4900 |
| 2026-04-09 | $1126.00 | $1126.00 | 0.00% | 2700 |
| 2026-04-08 | $1125.00 | $1136.00 | 0.98% | 1900 |
| 2026-04-07 | $1125.00 | $1117.00 | -0.71% | 1500 |
| 2026-04-06 | $1117.00 | $1121.00 | 0.36% | 6900 |
| 2026-04-03 | $1115.00 | $1112.00 | -0.27% | 2000 |
| 2026-04-02 | $1124.00 | $1118.00 | -0.53% | 2000 |
| 2026-04-01 | $1111.00 | $1127.00 | 1.44% | 2600 |
| 2026-03-31 | $1101.00 | $1110.00 | 0.82% | 3400 |
| 2026-03-30 | $1102.00 | $1108.00 | 0.54% | 11600 |
| 2026-03-27 | $1148.00 | $1138.00 | -0.87% | 25900 |
| 2026-03-26 | $1152.00 | $1141.00 | -0.95% | 15100 |
| 2026-03-25 | $1161.00 | $1168.00 | 0.60% | 8400 |
| 2026-03-24 | $1132.00 | $1144.00 | 1.06% | 8400 |
| 2026-03-23 | $1154.00 | $1123.00 | -2.69% | 7600 |
| 2026-03-19 | $1158.00 | $1155.00 | -0.26% | 8600 |
| 2026-03-18 | $1150.00 | $1166.00 | 1.39% | 11900 |
| 2026-03-17 | $1181.00 | $1180.00 | -0.08% | 1900 |
| 2026-03-16 | $1178.00 | $1179.00 | 0.08% | 1800 |
| 2026-03-13 | $1180.00 | $1178.00 | -0.17% | 4800 |
| 2026-03-12 | $1229.00 | $1194.00 | -2.85% | 14600 |
| 2026-03-11 | $1225.00 | $1225.00 | 0.00% | 2900 |
| 2026-03-10 | $1220.00 | $1210.00 | -0.82% | 6000 |
| 2026-03-09 | $1185.00 | $1190.00 | 0.42% | 7400 |
Get the Latest News and Ratings for Your Stocks