|
Market Closed -
Japan Exchange
12:00:00 06/11/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 973.00 JPY | -4.14% |
|
-3.66% | -21.72% |
Stock exchange
Japan Exchange
3799 973.00 ¥
-4.14%
3.87Cr
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 3799 | 973.00JPY | -4.14% | 3.87Cr ¥ |
Quotes 5-day view: Keyware Solutions Inc.
Delayed Quote Japan Exchange
| 30/10/2026 | 02/11/2026 | 04/11/2026 | 05/11/2026 | 06/11/2026 | |
|---|---|---|---|---|---|
| Last | JP¥1,010.00 | JP¥1,023.00 | JP¥1,020.00 | JP¥1,015.00 | JP¥973.00 |
| Volume | 41,700 | 13,500 | 11,100 | 13,300 | 39,800 |
| Change | -6.57% | +1.29% | -0.29% | -0.49% | -4.14% |
| Opening | JP¥1,073.00 | JP¥1,000.00 | JP¥1,023.00 | JP¥1,020.00 | JP¥1,001.00 |
| High | JP¥1,073.00 | JP¥1,028.00 | JP¥1,026.00 | JP¥1,036.00 | JP¥1,001.00 |
| Low | JP¥1,010.00 | JP¥1,000.00 | JP¥1,010.00 | JP¥1,015.00 | JP¥972.00 |
Performance
| 1 day | -4.14% | ||
| 1 week | -3.66% | ||
| Current month | -3.66% | ||
| 1 month | -10.73% | ||
| 3 months | -14.87% | ||
| 6 months | -7.77% | ||
| Current year | -21.72% | ||
| 1 year | -12.66% | ||
| 3 years | +42.88% | ||
| 5 years | +52.99% | ||
| 10 years | +106.58% |
Volumes
marketsDaily volume
39,800
Estimated daily volume
39,800
Avg. Volume 20 sessions
18,293
Daily volume ratio
2.18
Avg. Volume 20 sessions JPY
1,77,99,089
Avg. Volume 20 sessions USD
1,12,312.25
Record volume 1
46,34,500
Record volume 2
40,11,100
Record volume 3
39,71,100
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
8,13,55,71,184
Market Cap (USD)
5,13,79,418
Net sales (JPY)
22,72,40,00,000
Net sales (USD)
14,35,11,238
Number of employees
1,300
Sales / Employee (JPY)
1,74,80,000
Sales / Employee (USD)
1,10,393
Free-Float
45.88%
Free-Float capitalization (JPY)
4,06,63,87,878
Free-Float capitalization (USD)
2,56,80,882
Average Daily Capital Traded
0.22%
Indicators
Moving average 5 days
1,008.2
Moving average 20 days
1,091.3
Moving average 50 days
1,111.3
Moving average 100 days
1,085.77
Price spread / (MMA5)
+3.62%
Price spread / (MMA20)
+12.16%
Price spread / (MMA50)
+14.21%
Price spread / (MMA100)
+11.59%
RSI 9 days
31.19
RSI 14 days
35.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.14% | -3.66% | -12.66% | +42.88% | 5.14Cr | |
| -0.99% | +1.67% | +6.80% | +47.17% | 3,94000Cr | |
| +3.48% | -12.89% | -9.86% | +753.09% | 39TCr | |
| +0.82% | -11.15% | -51.48% | +6.52% | 36TCr | |
| -2.32% | -0.24% | -2.27% | +59.95% | 27TCr | |
| -0.26% | -14.22% | +47.84% | +159.29% | 26TCr | |
| -0.14% | -13.39% | +60.72% | +351.03% | 22TCr | |
| +9.86% | +71.21% | -36.89% | +856.76% | 13TCr | |
| -0.38% | -3.00% | -40.84% | -16.95% | 11TCr | |
| -2.90% | -4.37% | -26.81% | -59.11% | 9.31TCr | |
| Average | +0.30% | +0.36% | -6.54% | +220.06% | 57.68TCr | |
| Weighted average by Cap. | -0.35% | -0.50% | +3.11% | +124.53% |
Historical Quotes: Keyware Solutions Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5842e1dbf89b.CyMnOLPDIO96-TLMEOlqEpRcu6mmLdrbQ3RXDO7d81s.UmlPafeOSKQWoR-OWoYwJuUSy-XOYI2ceiInT4PqsWluSkRRgKhVsEvMZw
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:00:00 pm | 973.00 | 3,400 | 39,800 |
| 11:43:50 am | 979.00 | 300 | 36,400 |
| 11:27:15 am | 978.00 | 200 | 36,100 |
| 11:26:42 am | 982.00 | 100 | 35,900 |
| 11:26:32 am | 982.00 | 200 | 35,800 |
| 11:13:33 am | 976.00 | 200 | 35,600 |
| 11:12:33 am | 976.00 | 100 | 35,400 |
| 11:12:32 am | 975.00 | 200 | 35,300 |
| 11:11:47 am | 972.00 | 200 | 35,100 |
| 11:11:47 am | 973.00 | 300 | 34,900 |
Price Extremes
| 1 week | 972 |  | 1,036 |
| 1 month | 972 | | 1,200 |
| 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 | -21.72% | ||
| 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
