|
Market Closed -
Japan Exchange
02:04:40 2026-10-02 EDT
|
5-day change | 1st Jan Change | ||
| 1,110.00 JPY | +0.18% |
|
-3.98% | -10.70% |
Stock exchange
Japan Exchange
3799 1,110.00 ¥
+0.18%
2M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 3799 | 1,110.00JPY | +0.18% | 2M ¥ |
Quotes 5-day view: Keyware Solutions Inc.
Delayed Quote Japan Exchange
| 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | Today | |
|---|---|---|---|---|---|
| Last | JP¥1,157.00 | JP¥1,103.00 | JP¥1,098.00 | JP¥1,108.00 | JP¥1,110.00 |
| Volume | 26,700 | 14,000 | 7,200 | 4,700 | 1,800 |
| Change | +0.52% | -4.67% | -0.45% | +0.91% | +0.18% |
| Opening | JP¥1,163.00 | JP¥1,107.00 | JP¥1,103.00 | JP¥1,100.00 | JP¥1,108.00 |
| High | JP¥1,163.00 | JP¥1,139.00 | JP¥1,109.00 | JP¥1,110.00 | JP¥1,116.00 |
| Low | JP¥1,152.00 | JP¥1,103.00 | JP¥1,097.00 | JP¥1,100.00 | JP¥1,108.00 |
Performance
| 1 day | +0.18% | ||
| 1 week | -3.98% | ||
| Current month | +1.09% | ||
| 1 month | -2.80% | ||
| 3 months | +8.82% | ||
| 6 months | -1.51% | ||
| Current year | -10.70% | ||
| 1 year | +2.49% | ||
| 3 years | +56.34% | ||
| 5 years | +59.71% | ||
| 10 years | +111.43% |
Volumes
marketsDaily volume
1,800
Estimated daily volume
1,800
Avg. Volume 20 sessions
8,692
Daily volume ratio
0.21
Avg. Volume 20 sessions JPY
9,648,120
Avg. Volume 20 sessions USD
61,111.19
Record volume 1
4,634,500
Record volume 2
4,011,100
Record volume 3
3,971,100
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
9,277,762,117
Market Cap (USD)
58,823,513
Net sales (JPY)
22,724,000,000
Net sales (USD)
144,076,286
Number of employees
1,300
Sales / Employee (JPY)
17,480,000
Sales / Employee (USD)
110,828
Free-Float
45.88%
Free-Float capitalization (JPY)
4,637,287,113
Free-Float capitalization (USD)
29,401,650
Average Daily Capital Traded
0.1%
Indicators
Moving average 5 days
1,123.4
Moving average 20 days
1,131.1
Moving average 50 days
1,117.56
Moving average 100 days
1,066.77
Price spread / (MMA5)
+1.21%
Price spread / (MMA20)
+1.90%
Price spread / (MMA50)
+0.68%
Price spread / (MMA100)
-3.89%
STIM
RSI 9 days
39.74
RSI 14 days
44.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.18% | -3.98% | +2.49% | +56.34% | 58.82M | |
| +0.40% | -0.20% | -0.12% | +60.08% | 3,808B | |
| -0.38% | -0.11% | +1.29% | +1,093.14% | 457B | |
| +2.50% | +3.22% | -51.00% | +32.61% | 419B | |
| +1.37% | +7.38% | +92.26% | +239.91% | 324B | |
| +0.95% | +6.79% | +116.78% | +535.22% | 273B | |
| -1.51% | -1.08% | -20.76% | +49.70% | 243B | |
| -1.88% | -0.32% | -25.73% | +21.73% | 142B | |
| +1.07% | +4.29% | +109.64% | +208.55% | 131B | |
| +0.62% | +3.56% | +83.20% | +202.35% | 99.27B | |
| Average | +0.36% | +0.56% | +30.81% | +249.96% | 589.58B | |
| Weighted average by Cap. | +0.46% | +1.86% | +9.25% | +174.38% |
Historical Quotes: Keyware Solutions Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d699.w3E6xjKHd3oJA7aafnA73jl22Ri6VrnitsLT01mGCRo.jh59sWjdMyBuQsSjEiBJkU86nCD4CeGGxIqmkRD2PF-sBE2_AsUCFE5W4w
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:04:40 | 1,110.00 | 100 | 1,800 |
| 01:08:45 | 1,114.00 | 200 | 1,700 |
| 23:30:00 | 1,114.00 | 100 | 1,500 |
| 22:30:00 | 1,113.00 | 300 | 1,400 |
| 21:43:11 | 1,113.00 | 100 | 1,100 |
| 21:10:52 | 1,108.00 | 100 | 1,000 |
| 20:37:42 | 1,111.00 | 300 | 900 |
| 20:13:03 | 1,116.00 | 100 | 600 |
| 20:13:03 | 1,115.00 | 100 | 500 |
Price Extremes
| 1 week | 1,097 |  | 1,163 |
| 1 month | 1,097 | | 1,169 |
| Current year | 959 | | 1,292 |
| 1 year | 959 | | 1,292 |
| 3 years | 604 | | 1,292 |
| 5 years | 511 | | 1,292 |
| 10 years | 353 | | 1,292 |
Monthly variations
Annual variations
| 2026 | -10.70% | ||
| 2025 | +56.75% | ||
| 2024 | +13.29% | ||
| 2023 | +31.33% | ||
| 2022 | -12.77% | ||
| 2021 | -14.66% | ||
| 2020 | +10.84% | ||
| 2019 | +68.67% | ||
| 2018 | -36.17% | ||
| 2017 | +23.97% | ||
| 2016 | -21.17% | ||
| 2015 | +29.81% | ||
| 2014 | -45.13% | ||
| 2013 | +220.45% | ||
| 2012 | -3.24% | ||
| 2011 | -30.85% | ||
| 2010 | +7.20% | ||
| 2009 | +10.29% | ||
| 2008 | -41.38% | ||
| 2007 | +8.61% | ||
| 2006 | -24.89% |
- Stock Market
- Stocks
- 3799 Stock
- Quotes Keyware Solutions Inc.
Select your edition
All financial news and data tailored to specific country editions
