|
Delayed
Japan Exchange
23:30:00 2026-08-19 EDT
|
5-day change | 1st Jan Change | ||
| 1,108.00 JPY | +1.09% |
|
-5.86% | -10.86% |
Stock exchange
Japan Exchange
3799 1,108.00 ¥
+1.09%
1.66M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 3799 | 1,108.00JPY | +1.09% | 1.66M ¥ |
Quotes 5-day view: Keyware Solutions Inc.
Delayed Quote Japan Exchange
| 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-19 | |
|---|---|---|---|---|---|
| Last | JP¥1,111.00 | JP¥1,092.00 | JP¥1,098.00 | JP¥1,096.00 | JP¥1,108.00 |
| Volume | 28,300 | 15,400 | 6,000 | 2,600 | 1,500 |
| Change | -5.61% | -1.71% | +0.55% | -0.18% | +1.09% |
| Opening | JP¥1,136.00 | JP¥1,111.00 | JP¥1,099.00 | JP¥1,098.00 | JP¥1,100.00 |
| High | JP¥1,136.00 | JP¥1,111.00 | JP¥1,112.00 | JP¥1,098.00 | JP¥1,110.00 |
| Low | JP¥1,102.00 | JP¥1,092.00 | JP¥1,092.00 | JP¥1,095.00 | JP¥1,100.00 |
Performance
| 1 day | +1.09% | ||
| 1 week | -5.86% | ||
| Current month | +0.27% | ||
| 1 month | +4.43% | ||
| 3 months | +7.47% | ||
| 6 months | -5.62% | ||
| Current year | -10.86% | ||
| 1 year | +11.13% | ||
| 3 years | +69.94% | ||
| 5 years | +73.40% | ||
| 10 years | +141.39% |
Volumes
marketsDaily volume
1,500
Estimated daily volume
3,250
Avg. Volume 20 sessions
10,050
Daily volume ratio
0.32
Avg. Volume 20 sessions JPY
11,135,400
Avg. Volume 20 sessions USD
70,253.24
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)
9,116,317,755
Market Cap (USD)
57,517,289
Net sales (JPY)
22,724,000,000
Net sales (USD)
143,371,799
Number of employees
1,300
Sales / Employee (JPY)
17,480,000
Sales / Employee (USD)
110,286
Free-Float
45.88 %
Free-Float capitalization (JPY)
4,556,592,668
Free-Float capitalization (USD)
28,748,763
Average Daily Capital Traded
0.12%
Indicators
Moving average 5 days
1,129.2
Moving average 20 days
1,109.25
Moving average 50 days
1,055.3
Moving average 100 days
1,062.78
Price spread / (MMA5)
+1.91%
Price spread / (MMA20)
+0.11%
Price spread / (MMA50)
-4.76%
Price spread / (MMA100)
-4.08%
STIM
RSI 9 days
44.21
RSI 14 days
49.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.09% | -5.86% | +11.13% | +69.94% | 57.52M | |
| +0.71% | -6.18% | -38.71% | +23.48% | 411B | |
| +1.86% | +5.65% | -21.53% | +49.70% | 244B | |
| +6.45% | +1.81% | -28.28% | +17.45% | 124B | |
| +3.48% | +0.89% | -28.41% | +17.37% | 45.74B | |
| +12.68% | +9.93% | -69.03% | +217.24% | 35.55B | |
| +7.74% | +11.24% | -16.13% | +37.28% | 23.28B | |
| +0.60% | +3.23% | -16.31% | +61.28% | 20.2B | |
| +1.92% | +4.68% | -15.18% | +128.96% | 14.8B | |
| +3.97% | +5.15% | -26.96% | +12.26% | 13.29B | |
| Average | +2.50% | +2.13% | -24.94% | +63.50% | 93.16B | |
| Weighted average by Cap. | +1.41% | -0.54% | -31.88% | +39.32% |
Historical Quotes: Keyware Solutions Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a30c067482e88f2e628378f.1m1y2HiJG_I6rLL6o4af-M2Lx79AISsIHh0AVn-LgEU.hRQemxXGTbtDmPy0xP7Om6DI99oMb3lbSXdlBD2-7za1ATCfEbhSvFTExQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:30:00 | 1,108.00 | 200 | 1,500 |
| 21:56:57 | 1,110.00 | 100 | 1,300 |
| 21:16:38 | 1,105.00 | 200 | 1,200 |
| 20:43:23 | 1,100.00 | 200 | 1,000 |
| 20:41:38 | 1,110.00 | 100 | 800 |
| 20:41:38 | 1,105.00 | 100 | 700 |
| 20:36:54 | 1,101.00 | 100 | 600 |
| 20:11:45 | 1,100.00 | 200 | 500 |
Course Extremes
| 1 week | 1,092 |  | 1,136 |
| 1 month | 1,060 | | 1,178 |
| 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 | -11.83% | ||
| 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
