CyberStep Holdings, Inc. (TYO:3810)
Japan · Delayed Price · Currency is JPY 150.00
-4.00 (-2.60%)
Nov 4, 2026, 3:30 PM JST
CyberStep Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 149.00 | 153.00 | 136.00 | 150.00 | 150.00 | -2.60% | 1,213,200 |
| Nov 2, 2026 | 152.00 | 155.00 | 143.00 | 154.00 | 154.00 | -1.91% | 1,150,900 |
| Oct 30, 2026 | 156.00 | 162.00 | 148.00 | 157.00 | 157.00 | -1.26% | 846,300 |
| Oct 29, 2026 | 158.00 | 159.00 | 123.00 | 159.00 | 159.00 | 0.63% | 8,171,700 |
| Oct 28, 2026 | 158.00 | 159.00 | 153.00 | 158.00 | 158.00 | - | 350,400 |
| Oct 27, 2026 | 154.00 | 159.00 | 154.00 | 158.00 | 158.00 | -1.86% | 745,700 |
| Oct 26, 2026 | 159.00 | 161.00 | 153.00 | 161.00 | 161.00 | -1.23% | 714,500 |
| Oct 23, 2026 | 158.00 | 165.00 | 151.00 | 163.00 | 163.00 | 1.88% | 626,800 |
| Oct 22, 2026 | 167.00 | 171.00 | 160.00 | 160.00 | 160.00 | -4.19% | 326,300 |
| Oct 21, 2026 | 163.00 | 170.00 | 162.00 | 167.00 | 167.00 | 3.09% | 192,300 |
| Oct 20, 2026 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | -3.57% | 414,800 |
| Oct 19, 2026 | 167.00 | 172.00 | 166.00 | 168.00 | 168.00 | -1.75% | 297,100 |
| Oct 16, 2026 | 164.00 | 174.00 | 164.00 | 171.00 | 171.00 | 2.40% | 281,700 |
| Oct 15, 2026 | 170.00 | 172.00 | 165.00 | 167.00 | 167.00 | -4.02% | 558,200 |
| Oct 14, 2026 | 172.00 | 175.00 | 169.00 | 174.00 | 174.00 | 1.16% | 434,700 |
| Oct 13, 2026 | 173.00 | 175.00 | 168.00 | 172.00 | 172.00 | -2.27% | 795,000 |
| Oct 9, 2026 | 175.00 | 178.00 | 169.00 | 176.00 | 176.00 | -1.12% | 486,000 |
| Oct 8, 2026 | 176.00 | 178.00 | 172.00 | 178.00 | 178.00 | - | 346,400 |
| Oct 7, 2026 | 180.00 | 183.00 | 176.00 | 178.00 | 178.00 | -1.66% | 377,700 |
| Oct 6, 2026 | 185.00 | 190.00 | 181.00 | 181.00 | 181.00 | -2.69% | 282,300 |
| Oct 5, 2026 | 187.00 | 191.00 | 184.00 | 186.00 | 186.00 | 1.09% | 395,900 |
| Oct 2, 2026 | 185.00 | 188.00 | 184.00 | 184.00 | 184.00 | -2.13% | 220,900 |
| Oct 1, 2026 | 182.00 | 189.00 | 179.00 | 188.00 | 188.00 | 1.62% | 628,200 |
| Sep 30, 2026 | 179.00 | 187.00 | 179.00 | 185.00 | 185.00 | 3.35% | 335,600 |
| Sep 29, 2026 | 186.00 | 187.00 | 178.00 | 179.00 | 179.00 | -3.76% | 319,700 |
| Sep 28, 2026 | 186.00 | 190.00 | 184.00 | 186.00 | 186.00 | -1.06% | 412,600 |
| Sep 25, 2026 | 190.00 | 193.00 | 186.00 | 188.00 | 188.00 | -0.53% | 614,800 |
| Sep 24, 2026 | 184.00 | 192.00 | 184.00 | 189.00 | 189.00 | 2.72% | 967,300 |
| Sep 18, 2026 | 186.00 | 187.00 | 183.00 | 184.00 | 184.00 | -1.60% | 416,100 |
| Sep 17, 2026 | 184.00 | 189.00 | 184.00 | 187.00 | 187.00 | 1.08% | 304,000 |
| Sep 16, 2026 | 187.00 | 189.00 | 182.00 | 185.00 | 185.00 | -0.54% | 437,700 |
| Sep 15, 2026 | 180.00 | 187.00 | 179.00 | 186.00 | 186.00 | 1.64% | 609,900 |
| Sep 14, 2026 | 179.00 | 190.00 | 170.00 | 183.00 | 183.00 | 4.57% | 1,112,900 |
| Sep 11, 2026 | 175.00 | 178.00 | 172.00 | 175.00 | 175.00 | - | 245,500 |
| Sep 10, 2026 | 172.00 | 176.00 | 172.00 | 175.00 | 175.00 | 0.57% | 172,500 |
| Sep 9, 2026 | 172.00 | 174.00 | 171.00 | 174.00 | 174.00 | - | 333,900 |
| Sep 8, 2026 | 171.00 | 182.00 | 170.00 | 174.00 | 174.00 | 0.58% | 527,500 |
| Sep 7, 2026 | 181.00 | 185.00 | 173.00 | 173.00 | 173.00 | -3.35% | 537,700 |
| Sep 4, 2026 | 175.00 | 185.00 | 174.00 | 179.00 | 179.00 | 2.29% | 594,900 |
| Sep 3, 2026 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1.16% | 197,400 |
| Sep 2, 2026 | 169.00 | 177.00 | 169.00 | 173.00 | 173.00 | -0.57% | 592,500 |
| Sep 1, 2026 | 172.00 | 180.00 | 167.00 | 174.00 | 174.00 | 1.75% | 2,120,200 |
| Aug 31, 2026 | 186.00 | 187.00 | 167.00 | 171.00 | 171.00 | -9.04% | 2,163,200 |
| Aug 28, 2026 | 195.00 | 208.00 | 165.00 | 188.00 | 188.00 | -5.05% | 5,995,700 |
| Aug 27, 2026 | 210.00 | 212.00 | 192.00 | 198.00 | 198.00 | -7.48% | 2,013,400 |
| Aug 26, 2026 | 219.00 | 222.00 | 211.00 | 214.00 | 214.00 | -3.17% | 1,195,800 |
| Aug 25, 2026 | 220.00 | 225.00 | 213.00 | 221.00 | 221.00 | -1.34% | 1,454,800 |
| Aug 24, 2026 | 238.00 | 238.00 | 221.00 | 224.00 | 224.00 | -7.82% | 2,799,400 |
| Aug 21, 2026 | 217.00 | 245.00 | 215.00 | 243.00 | 243.00 | 8.97% | 4,089,000 |
| Aug 20, 2026 | 235.00 | 235.00 | 213.00 | 223.00 | 223.00 | -5.11% | 2,356,300 |