CyberStep Holdings, Inc. (TYO:3810)
Japan · Delayed Price · Currency is JPY 311.00
-3.00 (-0.96%)
Jan 23, 2026, 11:29 AM JST
CyberStep Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 316.00 | 322.00 | 312.00 | 314.00 | 314.00 | -0.63% | 200,600 |
| Jan 21, 2026 | 319.00 | 319.00 | 307.00 | 316.00 | 316.00 | -2.47% | 269,300 |
| Jan 20, 2026 | 331.00 | 337.00 | 318.00 | 324.00 | 324.00 | -2.99% | 440,100 |
| Jan 19, 2026 | 313.00 | 334.00 | 311.00 | 334.00 | 334.00 | 6.37% | 515,800 |
| Jan 16, 2026 | 306.00 | 317.00 | 300.00 | 314.00 | 314.00 | 2.95% | 330,000 |
| Jan 15, 2026 | 293.00 | 309.00 | 291.00 | 305.00 | 305.00 | 1.33% | 493,900 |
| Jan 14, 2026 | 310.00 | 314.00 | 295.00 | 301.00 | 301.00 | -4.44% | 480,300 |
| Jan 13, 2026 | 325.00 | 326.00 | 310.00 | 315.00 | 315.00 | -1.56% | 447,200 |
| Jan 9, 2026 | 320.00 | 324.00 | 316.00 | 320.00 | 320.00 | 0.95% | 112,800 |
| Jan 8, 2026 | 321.00 | 326.00 | 317.00 | 317.00 | 317.00 | -2.16% | 175,100 |
| Jan 7, 2026 | 318.00 | 324.00 | 317.00 | 324.00 | 324.00 | 1.89% | 152,500 |
| Jan 6, 2026 | 325.00 | 329.00 | 318.00 | 318.00 | 318.00 | -1.24% | 171,200 |
| Jan 5, 2026 | 320.00 | 324.00 | 315.00 | 322.00 | 322.00 | 2.88% | 230,000 |
| Dec 30, 2025 | 316.00 | 319.00 | 310.00 | 313.00 | 313.00 | -1.88% | 215,200 |
| Dec 29, 2025 | 324.00 | 325.00 | 314.00 | 319.00 | 319.00 | -1.54% | 226,400 |
| Dec 26, 2025 | 331.00 | 332.00 | 320.00 | 324.00 | 324.00 | -2.11% | 393,200 |
| Dec 25, 2025 | 327.00 | 337.00 | 325.00 | 331.00 | 331.00 | 0.91% | 437,700 |
| Dec 24, 2025 | 325.00 | 340.00 | 324.00 | 328.00 | 328.00 | -1.50% | 452,700 |
| Dec 23, 2025 | 316.00 | 334.00 | 316.00 | 333.00 | 333.00 | 3.10% | 299,400 |
| Dec 22, 2025 | 328.00 | 338.00 | 318.00 | 323.00 | 323.00 | -3.00% | 532,700 |
| Dec 19, 2025 | 294.00 | 337.00 | 292.00 | 333.00 | 333.00 | 11.74% | 1,067,200 |
| Dec 18, 2025 | 280.00 | 307.00 | 275.00 | 298.00 | 298.00 | 8.36% | 1,106,000 |
| Dec 17, 2025 | 291.00 | 292.00 | 273.00 | 275.00 | 275.00 | -5.17% | 780,800 |
| Dec 16, 2025 | 303.00 | 304.00 | 289.00 | 290.00 | 290.00 | -5.54% | 435,100 |
| Dec 15, 2025 | 297.00 | 312.00 | 288.00 | 307.00 | 307.00 | 4.07% | 325,400 |
| Dec 12, 2025 | 307.00 | 307.00 | 290.00 | 295.00 | 295.00 | -1.67% | 244,800 |
| Dec 11, 2025 | 315.00 | 316.00 | 295.00 | 300.00 | 300.00 | -3.23% | 404,400 |
| Dec 10, 2025 | 301.00 | 314.00 | 300.00 | 310.00 | 310.00 | 2.31% | 266,400 |
| Dec 9, 2025 | 295.00 | 304.00 | 294.00 | 303.00 | 303.00 | 2.71% | 198,100 |
| Dec 8, 2025 | 295.00 | 299.00 | 292.00 | 295.00 | 295.00 | 0.34% | 107,300 |
| Dec 5, 2025 | 298.00 | 301.00 | 293.00 | 294.00 | 294.00 | -1.67% | 246,300 |
| Dec 4, 2025 | 300.00 | 302.00 | 298.00 | 299.00 | 299.00 | -0.66% | 112,700 |
| Dec 3, 2025 | 303.00 | 305.00 | 300.00 | 301.00 | 301.00 | -0.66% | 72,700 |
| Dec 2, 2025 | 311.00 | 311.00 | 299.00 | 303.00 | 303.00 | -0.66% | 191,000 |
| Dec 1, 2025 | 307.00 | 313.00 | 303.00 | 305.00 | 305.00 | -2.87% | 267,300 |
| Nov 28, 2025 | 325.00 | 325.00 | 307.00 | 314.00 | 314.00 | -4.27% | 310,400 |
| Nov 27, 2025 | 317.00 | 336.00 | 310.00 | 328.00 | 328.00 | 6.15% | 592,500 |
| Nov 26, 2025 | 289.00 | 315.00 | 277.00 | 309.00 | 309.00 | 7.29% | 883,000 |
| Nov 25, 2025 | 354.00 | 354.00 | 275.00 | 288.00 | 288.00 | -18.87% | 2,962,200 |
| Nov 21, 2025 | 348.00 | 355.00 | 343.00 | 355.00 | 355.00 | 1.72% | 130,200 |
| Nov 20, 2025 | 359.00 | 360.00 | 344.00 | 349.00 | 349.00 | -1.13% | 177,200 |
| Nov 19, 2025 | 364.00 | 369.00 | 352.00 | 353.00 | 353.00 | -1.94% | 299,300 |
| Nov 18, 2025 | 370.00 | 375.00 | 358.00 | 360.00 | 360.00 | -2.70% | 449,000 |
| Nov 17, 2025 | 368.00 | 376.00 | 364.00 | 370.00 | 370.00 | 1.09% | 219,900 |
| Nov 14, 2025 | 360.00 | 377.00 | 358.00 | 366.00 | 366.00 | -0.27% | 288,400 |
| Nov 13, 2025 | 368.00 | 368.00 | 359.00 | 367.00 | 367.00 | -0.27% | 185,100 |
| Nov 12, 2025 | 369.00 | 369.00 | 363.00 | 368.00 | 368.00 | 0.55% | 249,200 |
| Nov 11, 2025 | 375.00 | 382.00 | 365.00 | 366.00 | 366.00 | -1.88% | 209,000 |
| Nov 10, 2025 | 375.00 | 378.00 | 372.00 | 373.00 | 373.00 | 2.19% | 139,200 |
| Nov 7, 2025 | 367.00 | 369.00 | 353.00 | 365.00 | 365.00 | -1.62% | 282,700 |