|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,136.00 JPY | +1.07% |
|
+4.99% | -8.61% |
Quotes 5-day view: Keyware Solutions Inc.
Delayed Quote Japan Exchange
| 30/07/2026 | 31/07/2026 | 03/08/2026 | 04/08/2026 | 05/08/2026 | |
|---|---|---|---|---|---|
| Last | ¥1,081.00 | ¥1,105.00 | ¥1,136.00 | ¥1,124.00 | ¥1,136.00 |
| Volume | 3,000 | 14,000 | 15,000 | 6,800 | 4,800 |
| Change | -0.09% | +2.22% | +2.81% | -1.06% | +1.07% |
| Opening | ¥1,088.00 | ¥1,099.00 | ¥1,110.00 | ¥1,129.00 | ¥1,124.00 |
| High | ¥1,089.00 | ¥1,106.00 | ¥1,136.00 | ¥1,129.00 | ¥1,136.00 |
| Low | ¥1,075.00 | ¥1,098.00 | ¥1,110.00 | ¥1,122.00 | ¥1,124.00 |
Performance
| 1 day | +1.07% | ||
| 1 week | +4.99% | ||
| Current month | +2.81% | ||
| 1 month | +9.13% | ||
| 3 months | +7.68% | ||
| 6 months | -8.97% | ||
| Current year | -8.61% | ||
| 1 year | +17.23% | ||
| 3 years | +72.12% | ||
| 5 years | +67.80% | ||
| 10 years | +158.18% |
Volumes
marketsDaily volume
4,800
Estimated daily volume
5,055
Avg. Volume 20 sessions
5,900
Daily volume ratio
0.86
Avg. Volume 20 sessions JPY
6,702,400
Avg. Volume 20 sessions USD
42,479.81
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)
9,398,131,487
Market Cap (USD)
59,649,846
Net sales (JPY)
22,724,000,000
Net sales (USD)
144,228,999
Number of employees
1,300
Sales / Employee (JPY)
17,480,000
Sales / Employee (USD)
110,945
Free-Float
45.88 %
Free-Float capitalization (JPY)
4,697,451,117
Free-Float capitalization (USD)
29,814,675
Average Daily Capital Traded
0.07%
Indicators
Moving average 5 days
1,105.6
Moving average 20 days
1,070.65
Moving average 50 days
1,028.48
Moving average 100 days
1,066.7
Price spread / (MMA5)
-2.68%
Price spread / (MMA20)
-5.75%
Price spread / (MMA50)
-9.46%
Price spread / (MMA100)
-6.10%
STIM
RSI 9 days
73.15
RSI 14 days
71.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.07% | +4.99% | +17.23% | +72.12% | 59.65M | |
| +2.74% | +21.49% | -42.29% | +27.35% | 420B | |
| +0.69% | +4.90% | -31.08% | +38.40% | 222B | |
| +3.46% | +6.80% | -36.00% | +7.08% | 122B | |
| +7.39% | +6.78% | -31.65% | +19.92% | 48.59B | |
| +2.94% | +1.55% | -74.91% | +159.04% | 37.52B | |
| +0.15% | -21.65% | -23.07% | +24.49% | 22.61B | |
| +3.11% | +4.55% | -31.42% | +68.88% | 19.6B | |
| +3.50% | +2.45% | -29.01% | +7.24% | 13.94B | |
| +1.89% | +0.57% | -29.13% | +89.58% | 13.35B | |
| Average | +2.22% | +3.26% | -31.13% | +51.41% | 92.01B | |
| Weighted average by Cap. | +1.08% | +11.98% | -38.41% | +33.72% |
Historical Quotes: Keyware Solutions Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d89.4o6liSZhEPSr85E8-MX4JZBcXQ5h56Q3auFhX55K1Dk.1NeQ1k0ZXqWch_JSgqyhQd4kaT410NZ7KbkrNNgdrU-Q-PL5Vw1kw9PE2A
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:30:00 | 1,136.00 | 900 | 4,800 |
| 10:24:45 | 1,133.00 | 100 | 3,900 |
| 10:14:21 | 1,134.00 | 100 | 3,800 |
| 10:14:21 | 1,134.00 | 100 | 3,700 |
| 10:14:21 | 1,133.00 | 300 | 3,600 |
| 09:36:46 | 1,135.00 | 400 | 3,300 |
| 08:04:39 | 1,135.00 | 200 | 2,900 |
| 07:49:44 | 1,127.00 | 100 | 2,700 |
| 07:30:05 | 1,126.00 | 100 | 2,600 |
| 06:30:00 | 1,131.00 | 100 | 2,500 |
Course Extremes
| 1 week | 1,075 |  | 1,136 |
| 1 month | 1,035 | | 1,136 |
| 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 | -9.57% | ||
| 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
