CyberStep Holdings, Inc. (TYO:3810)
Japan · Delayed Price · Currency is JPY 201.00
-27.00 (-11.84%)
May 27, 2026, 3:30 PM JST
CyberStep Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 212.00 | 214.00 | 185.00 | 201.00 | 201.00 | -11.84% | 8,397,600 |
| May 26, 2026 | 284.00 | 285.00 | 220.00 | 228.00 | 228.00 | -24.00% | 9,735,300 |
| May 25, 2026 | 325.00 | 328.00 | 290.00 | 300.00 | 300.00 | -12.02% | 4,469,900 |
| May 22, 2026 | 316.00 | 345.00 | 316.00 | 341.00 | 341.00 | 5.25% | 4,370,100 |
| May 21, 2026 | 346.00 | 353.00 | 307.00 | 324.00 | 324.00 | -5.54% | 3,085,000 |
| May 20, 2026 | 368.00 | 368.00 | 332.00 | 343.00 | 343.00 | -4.72% | 3,112,300 |
| May 19, 2026 | 360.00 | 387.00 | 346.00 | 360.00 | 360.00 | 1.69% | 4,959,300 |
| May 18, 2026 | 345.00 | 375.00 | 336.00 | 354.00 | 354.00 | -5.60% | 5,585,600 |
| May 15, 2026 | 338.00 | 393.00 | 330.00 | 375.00 | 375.00 | 8.70% | 8,538,400 |
| May 14, 2026 | 316.00 | 360.00 | 310.00 | 345.00 | 345.00 | - | 5,460,400 |
| May 13, 2026 | 347.00 | 370.00 | 329.00 | 345.00 | 345.00 | -8.00% | 6,654,800 |
| May 12, 2026 | 435.00 | 451.00 | 291.00 | 375.00 | 375.00 | 1.08% | 21,520,700 |
| May 11, 2026 | 320.00 | 371.00 | 308.00 | 371.00 | 371.00 | 27.49% | 19,092,400 |
| May 8, 2026 | 209.00 | 291.00 | 204.00 | 291.00 | 291.00 | 37.91% | 7,903,600 |
| May 7, 2026 | 219.00 | 219.00 | 203.00 | 211.00 | 211.00 | -3.65% | 549,900 |
| May 1, 2026 | 216.00 | 225.00 | 216.00 | 219.00 | 219.00 | 0.92% | 389,200 |
| Apr 30, 2026 | 222.00 | 222.00 | 213.00 | 217.00 | 217.00 | -1.36% | 158,800 |
| Apr 28, 2026 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 0.46% | 120,900 |
| Apr 27, 2026 | 229.00 | 231.00 | 217.00 | 219.00 | 219.00 | -4.37% | 306,300 |
| Apr 24, 2026 | 231.00 | 235.00 | 225.00 | 229.00 | 229.00 | -2.14% | 207,500 |
| Apr 23, 2026 | 245.00 | 249.00 | 231.00 | 234.00 | 234.00 | -3.31% | 446,800 |
| Apr 22, 2026 | 240.00 | 246.00 | 236.00 | 242.00 | 242.00 | 3.86% | 249,900 |
| Apr 21, 2026 | 236.00 | 244.00 | 233.00 | 233.00 | 233.00 | -1.69% | 294,200 |
| Apr 20, 2026 | 242.00 | 251.00 | 237.00 | 237.00 | 237.00 | -2.07% | 454,300 |
| Apr 17, 2026 | 225.00 | 244.00 | 225.00 | 242.00 | 242.00 | 3.86% | 402,000 |
| Apr 16, 2026 | 230.00 | 238.00 | 230.00 | 233.00 | 233.00 | 0.43% | 172,900 |
| Apr 15, 2026 | 226.00 | 237.00 | 218.00 | 232.00 | 232.00 | 2.20% | 613,200 |
| Apr 14, 2026 | 223.00 | 243.00 | 216.00 | 227.00 | 227.00 | 1.79% | 892,800 |
| Apr 13, 2026 | 229.00 | 229.00 | 221.00 | 223.00 | 223.00 | -2.62% | 115,700 |
| Apr 10, 2026 | 241.00 | 244.00 | 225.00 | 229.00 | 229.00 | -5.76% | 525,000 |
| Apr 9, 2026 | 238.00 | 243.00 | 233.00 | 243.00 | 243.00 | 1.67% | 197,100 |
| Apr 8, 2026 | 239.00 | 244.00 | 237.00 | 239.00 | 239.00 | 0.42% | 220,000 |
| Apr 7, 2026 | 241.00 | 247.00 | 238.00 | 238.00 | 238.00 | -1.24% | 164,200 |
| Apr 6, 2026 | 240.00 | 243.00 | 237.00 | 241.00 | 241.00 | 0.42% | 158,100 |
| Apr 3, 2026 | 239.00 | 242.00 | 236.00 | 240.00 | 240.00 | - | 109,600 |
| Apr 2, 2026 | 250.00 | 250.00 | 236.00 | 240.00 | 240.00 | -3.23% | 260,200 |
| Apr 1, 2026 | 258.00 | 260.00 | 247.00 | 248.00 | 248.00 | -1.59% | 297,700 |
| Mar 31, 2026 | 251.00 | 259.00 | 251.00 | 252.00 | 252.00 | -1.56% | 158,700 |
| Mar 30, 2026 | 246.00 | 256.00 | 241.00 | 256.00 | 256.00 | 0.79% | 282,000 |
| Mar 27, 2026 | 266.00 | 266.00 | 247.00 | 254.00 | 254.00 | -3.79% | 624,900 |
| Mar 26, 2026 | 264.00 | 275.00 | 246.00 | 264.00 | 264.00 | - | 1,704,100 |
| Mar 25, 2026 | 250.00 | 268.00 | 250.00 | 264.00 | 264.00 | 6.02% | 287,000 |
| Mar 24, 2026 | 250.00 | 258.00 | 243.00 | 249.00 | 249.00 | 2.47% | 772,900 |
| Mar 23, 2026 | 251.00 | 256.00 | 238.00 | 243.00 | 243.00 | -5.45% | 267,700 |
| Mar 19, 2026 | 265.00 | 268.00 | 257.00 | 257.00 | 257.00 | -3.75% | 119,000 |
| Mar 18, 2026 | 268.00 | 270.00 | 263.00 | 267.00 | 267.00 | - | 197,900 |
| Mar 17, 2026 | 262.00 | 278.00 | 261.00 | 267.00 | 267.00 | 3.49% | 334,100 |
| Mar 16, 2026 | 274.00 | 276.00 | 257.00 | 258.00 | 258.00 | -4.44% | 308,600 |
| Mar 13, 2026 | 263.00 | 272.00 | 259.00 | 270.00 | 270.00 | 2.66% | 248,700 |
| Mar 12, 2026 | 274.00 | 274.00 | 262.00 | 263.00 | 263.00 | -4.01% | 229,000 |