CyberStep Holdings, Inc. (TYO:3810)
Japan · Delayed Price · Currency is JPY 212.00
+22.00 (11.58%)
Aug 14, 2026, 3:30 PM JST
CyberStep Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 189.00 | 214.00 | 186.00 | 212.00 | 212.00 | 11.58% | 2,247,100 |
| Aug 13, 2026 | 179.00 | 197.00 | 175.00 | 190.00 | 190.00 | 7.34% | 2,239,700 |
| Aug 12, 2026 | 182.00 | 184.00 | 174.00 | 177.00 | 177.00 | -4.32% | 621,000 |
| Aug 10, 2026 | 180.00 | 187.00 | 168.00 | 185.00 | 185.00 | 1.65% | 1,073,200 |
| Aug 7, 2026 | 181.00 | 195.00 | 179.00 | 182.00 | 182.00 | 1.68% | 1,338,900 |
| Aug 6, 2026 | 176.00 | 181.00 | 173.00 | 179.00 | 179.00 | 1.13% | 460,300 |
| Aug 5, 2026 | 179.00 | 182.00 | 174.00 | 177.00 | 177.00 | 0.57% | 291,300 |
| Aug 4, 2026 | 176.00 | 190.00 | 171.00 | 176.00 | 176.00 | 2.92% | 1,828,300 |
| Aug 3, 2026 | 157.00 | 174.00 | 152.00 | 171.00 | 171.00 | 11.04% | 1,273,000 |
| Jul 31, 2026 | 154.00 | 158.00 | 152.00 | 154.00 | 154.00 | - | 153,600 |
| Jul 30, 2026 | 150.00 | 155.00 | 149.00 | 154.00 | 154.00 | 1.32% | 311,300 |
| Jul 29, 2026 | 153.00 | 155.00 | 146.00 | 152.00 | 152.00 | -0.65% | 521,800 |
| Jul 28, 2026 | 158.00 | 158.00 | 151.00 | 153.00 | 153.00 | -3.16% | 265,800 |
| Jul 27, 2026 | 156.00 | 164.00 | 155.00 | 158.00 | 158.00 | -1.25% | 398,700 |
| Jul 24, 2026 | 151.00 | 162.00 | 146.00 | 160.00 | 160.00 | 5.26% | 951,600 |
| Jul 23, 2026 | 158.00 | 163.00 | 152.00 | 152.00 | 152.00 | -6.75% | 587,400 |
| Jul 22, 2026 | 159.00 | 164.00 | 152.00 | 163.00 | 163.00 | 2.52% | 1,052,700 |
| Jul 21, 2026 | 165.00 | 166.00 | 156.00 | 159.00 | 159.00 | -3.64% | 656,000 |
| Jul 17, 2026 | 167.00 | 168.00 | 148.00 | 165.00 | 165.00 | -1.20% | 2,720,900 |
| Jul 16, 2026 | 151.00 | 177.00 | 151.00 | 167.00 | 167.00 | -12.11% | 3,230,500 |
| Jul 15, 2026 | 216.00 | 223.00 | 188.00 | 190.00 | 190.00 | -13.24% | 5,155,800 |
| Jul 14, 2026 | 196.00 | 224.00 | 196.00 | 219.00 | 219.00 | 12.31% | 5,793,800 |
| Jul 13, 2026 | 201.00 | 203.00 | 192.00 | 195.00 | 195.00 | -2.99% | 958,200 |
| Jul 10, 2026 | 185.00 | 202.00 | 185.00 | 201.00 | 201.00 | 7.49% | 1,093,800 |
| Jul 9, 2026 | 197.00 | 197.00 | 183.00 | 187.00 | 187.00 | -5.08% | 1,024,100 |
| Jul 8, 2026 | 197.00 | 203.00 | 189.00 | 197.00 | 197.00 | - | 1,515,600 |
| Jul 7, 2026 | 190.00 | 202.00 | 190.00 | 197.00 | 197.00 | 1.03% | 1,271,600 |
| Jul 6, 2026 | 185.00 | 197.00 | 185.00 | 195.00 | 195.00 | 3.72% | 558,700 |
| Jul 3, 2026 | 179.00 | 195.00 | 176.00 | 188.00 | 188.00 | 2.17% | 1,223,300 |
| Jul 2, 2026 | 173.00 | 188.00 | 170.00 | 184.00 | 184.00 | 4.55% | 948,100 |
| Jul 1, 2026 | 173.00 | 178.00 | 171.00 | 176.00 | 176.00 | -1.12% | 452,600 |
| Jun 30, 2026 | 176.00 | 181.00 | 174.00 | 178.00 | 178.00 | - | 250,200 |
| Jun 29, 2026 | 178.00 | 184.00 | 173.00 | 178.00 | 178.00 | -1.11% | 515,600 |
| Jun 26, 2026 | 181.00 | 183.00 | 175.00 | 180.00 | 180.00 | -1.10% | 559,800 |
| Jun 25, 2026 | 182.00 | 185.00 | 179.00 | 182.00 | 182.00 | -1.09% | 353,600 |
| Jun 24, 2026 | 188.00 | 192.00 | 180.00 | 184.00 | 184.00 | -2.13% | 359,700 |
| Jun 23, 2026 | 192.00 | 194.00 | 187.00 | 188.00 | 188.00 | -3.09% | 374,300 |
| Jun 22, 2026 | 194.00 | 202.00 | 192.00 | 194.00 | 194.00 | 2.11% | 562,200 |
| Jun 19, 2026 | 197.00 | 203.00 | 187.00 | 190.00 | 190.00 | -7.32% | 761,400 |
| Jun 18, 2026 | 190.00 | 208.00 | 189.00 | 205.00 | 205.00 | 6.22% | 741,900 |
| Jun 17, 2026 | 192.00 | 204.00 | 192.00 | 193.00 | 193.00 | 0.52% | 850,100 |
| Jun 16, 2026 | 186.00 | 197.00 | 182.00 | 192.00 | 192.00 | 4.35% | 628,800 |
| Jun 15, 2026 | 186.00 | 189.00 | 179.00 | 184.00 | 184.00 | 0.55% | 613,100 |
| Jun 12, 2026 | 178.00 | 185.00 | 177.00 | 183.00 | 183.00 | 0.55% | 1,060,700 |
| Jun 11, 2026 | 191.00 | 191.00 | 175.00 | 182.00 | 182.00 | -6.67% | 1,183,700 |
| Jun 10, 2026 | 198.00 | 204.00 | 192.00 | 195.00 | 195.00 | -5.34% | 1,619,000 |
| Jun 9, 2026 | 176.00 | 218.00 | 176.00 | 206.00 | 206.00 | 15.73% | 5,628,200 |
| Jun 8, 2026 | 171.00 | 198.00 | 161.00 | 178.00 | 178.00 | 1.14% | 3,252,000 |
| Jun 5, 2026 | 172.00 | 183.00 | 170.00 | 176.00 | 176.00 | 4.14% | 1,786,400 |
| Jun 4, 2026 | 178.00 | 188.00 | 167.00 | 169.00 | 169.00 | -5.06% | 1,810,500 |