CyberStep, Inc. (TYO:3810)
Japan · Delayed Price · Currency is JPY 344.00
+1.00 (0.29%)
Sep 5, 2025, 3:30 PM JST
CyberStep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 348.00 | 349.00 | 340.00 | 344.00 | 344.00 | 0.29% | 222,800 |
| Sep 4, 2025 | 340.00 | 345.00 | 333.00 | 343.00 | 343.00 | - | 296,600 |
| Sep 3, 2025 | 359.00 | 359.00 | 341.00 | 343.00 | 343.00 | -4.19% | 590,400 |
| Sep 2, 2025 | 388.00 | 395.00 | 351.00 | 358.00 | 358.00 | -9.60% | 1,601,900 |
| Sep 1, 2025 | 410.00 | 413.00 | 393.00 | 396.00 | 396.00 | -3.41% | 796,100 |
| Aug 29, 2025 | 387.00 | 430.00 | 387.00 | 410.00 | 410.00 | 5.94% | 1,836,600 |
| Aug 28, 2025 | 382.00 | 388.00 | 380.00 | 387.00 | 387.00 | 1.04% | 207,400 |
| Aug 27, 2025 | 380.00 | 391.00 | 377.00 | 383.00 | 383.00 | -0.52% | 494,300 |
| Aug 26, 2025 | 372.00 | 385.00 | 370.00 | 385.00 | 385.00 | 1.58% | 415,300 |
| Aug 25, 2025 | 368.00 | 379.00 | 365.00 | 379.00 | 379.00 | 2.16% | 366,500 |
| Aug 22, 2025 | 377.00 | 384.00 | 370.00 | 371.00 | 371.00 | -1.59% | 669,800 |
| Aug 21, 2025 | 365.00 | 377.00 | 361.00 | 377.00 | 377.00 | 2.17% | 466,000 |
| Aug 20, 2025 | 365.00 | 371.00 | 353.00 | 369.00 | 369.00 | 0.82% | 554,100 |
| Aug 19, 2025 | 363.00 | 368.00 | 359.00 | 366.00 | 366.00 | 1.10% | 489,900 |
| Aug 18, 2025 | 355.00 | 362.00 | 351.00 | 362.00 | 362.00 | 1.97% | 543,600 |
| Aug 15, 2025 | 345.00 | 358.00 | 342.00 | 355.00 | 355.00 | 2.90% | 310,900 |
| Aug 14, 2025 | 343.00 | 355.00 | 342.00 | 345.00 | 345.00 | 0.29% | 544,800 |
| Aug 13, 2025 | 342.00 | 348.00 | 340.00 | 344.00 | 344.00 | -0.58% | 374,600 |
| Aug 12, 2025 | 338.00 | 352.00 | 338.00 | 346.00 | 346.00 | 2.37% | 733,400 |
| Aug 8, 2025 | 328.00 | 352.00 | 326.00 | 338.00 | 338.00 | 3.68% | 712,600 |
| Aug 7, 2025 | 326.00 | 327.00 | 308.00 | 326.00 | 326.00 | - | 812,200 |
| Aug 6, 2025 | 335.00 | 339.00 | 322.00 | 326.00 | 326.00 | -3.83% | 801,800 |
| Aug 5, 2025 | 347.00 | 351.00 | 336.00 | 339.00 | 339.00 | -3.69% | 554,800 |
| Aug 4, 2025 | 332.00 | 362.00 | 332.00 | 352.00 | 352.00 | 1.15% | 680,000 |
| Aug 1, 2025 | 349.00 | 362.00 | 337.00 | 348.00 | 348.00 | - | 960,000 |
| Jul 31, 2025 | 316.00 | 348.00 | 316.00 | 348.00 | 348.00 | 10.48% | 797,200 |
| Jul 30, 2025 | 324.00 | 324.00 | 313.00 | 315.00 | 315.00 | -1.56% | 150,200 |
| Jul 29, 2025 | 325.00 | 331.00 | 319.00 | 320.00 | 320.00 | -1.84% | 279,400 |
| Jul 28, 2025 | 321.00 | 334.00 | 321.00 | 326.00 | 326.00 | 1.56% | 365,600 |
| Jul 25, 2025 | 325.00 | 334.00 | 320.00 | 321.00 | 321.00 | -2.73% | 260,400 |
| Jul 24, 2025 | 325.00 | 332.00 | 319.00 | 330.00 | 330.00 | 2.80% | 216,700 |
| Jul 23, 2025 | 315.00 | 322.00 | 315.00 | 321.00 | 321.00 | 2.88% | 207,800 |
| Jul 22, 2025 | 322.00 | 328.00 | 312.00 | 312.00 | 312.00 | -2.50% | 201,000 |
| Jul 18, 2025 | 308.00 | 324.00 | 306.00 | 320.00 | 320.00 | 3.56% | 236,700 |
| Jul 17, 2025 | 316.00 | 331.00 | 307.00 | 309.00 | 309.00 | - | 456,000 |
| Jul 16, 2025 | 321.00 | 321.00 | 298.00 | 309.00 | 309.00 | -8.31% | 591,000 |
| Jul 15, 2025 | 353.00 | 353.00 | 329.00 | 337.00 | 337.00 | -5.07% | 594,500 |
| Jul 14, 2025 | 345.00 | 356.00 | 339.00 | 355.00 | 355.00 | 3.20% | 674,500 |
| Jul 11, 2025 | 335.00 | 348.00 | 329.00 | 344.00 | 344.00 | 2.08% | 719,200 |
| Jul 10, 2025 | 325.00 | 339.00 | 319.00 | 337.00 | 337.00 | 3.69% | 806,100 |
| Jul 9, 2025 | 301.00 | 328.00 | 297.00 | 325.00 | 325.00 | 7.97% | 773,500 |
| Jul 8, 2025 | 289.00 | 302.00 | 289.00 | 301.00 | 301.00 | 3.79% | 198,400 |
| Jul 7, 2025 | 295.00 | 295.00 | 283.00 | 290.00 | 290.00 | -1.02% | 354,900 |
| Jul 4, 2025 | 300.00 | 302.00 | 293.00 | 293.00 | 293.00 | -0.68% | 247,900 |
| Jul 3, 2025 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | 1.03% | 341,300 |
| Jul 2, 2025 | 306.00 | 306.00 | 291.00 | 292.00 | 292.00 | -4.58% | 668,800 |
| Jul 1, 2025 | 373.00 | 380.00 | 296.00 | 306.00 | 306.00 | -17.30% | 4,419,900 |
| Jun 30, 2025 | 370.00 | 380.00 | 366.00 | 370.00 | 370.00 | 0.82% | 868,700 |
| Jun 27, 2025 | 341.00 | 373.00 | 338.00 | 367.00 | 367.00 | 7.94% | 944,700 |
| Jun 26, 2025 | 330.00 | 343.00 | 327.00 | 340.00 | 340.00 | 2.72% | 270,600 |