Cypress Holdings Co., Ltd. (TYO:428A)
Japan · Delayed Price · Currency is JPY 843.00
+5.00 (0.60%)
At close: Feb 16, 2026
Cypress Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 838.00 | 850.00 | 836.00 | 843.00 | 843.00 | 0.60% | 36,200 |
| Feb 13, 2026 | 855.00 | 859.00 | 832.00 | 838.00 | 838.00 | -2.10% | 52,600 |
| Feb 12, 2026 | 860.00 | 864.00 | 850.00 | 856.00 | 856.00 | -0.23% | 36,300 |
| Feb 10, 2026 | 849.00 | 865.00 | 842.00 | 858.00 | 858.00 | 1.06% | 37,100 |
| Feb 9, 2026 | 845.00 | 851.00 | 839.00 | 849.00 | 849.00 | 1.43% | 22,200 |
| Feb 6, 2026 | 846.00 | 848.00 | 828.00 | 837.00 | 837.00 | -1.06% | 40,000 |
| Feb 5, 2026 | 853.00 | 859.00 | 845.00 | 846.00 | 846.00 | -0.70% | 34,200 |
| Feb 4, 2026 | 860.00 | 864.00 | 851.00 | 852.00 | 852.00 | -0.81% | 28,000 |
| Feb 3, 2026 | 878.00 | 878.00 | 854.00 | 859.00 | 859.00 | -1.38% | 41,400 |
| Feb 2, 2026 | 871.00 | 882.00 | 859.00 | 871.00 | 871.00 | 0.11% | 36,900 |
| Jan 30, 2026 | 860.00 | 871.00 | 853.00 | 870.00 | 870.00 | 0.69% | 26,500 |
| Jan 29, 2026 | 887.00 | 887.00 | 864.00 | 864.00 | 864.00 | -1.82% | 36,100 |
| Jan 28, 2026 | 920.00 | 920.00 | 875.00 | 880.00 | 880.00 | -4.35% | 73,600 |
| Jan 27, 2026 | 927.00 | 938.00 | 900.00 | 920.00 | 920.00 | 0.66% | 48,900 |
| Jan 26, 2026 | 897.00 | 925.00 | 892.00 | 914.00 | 914.00 | 2.47% | 101,900 |
| Jan 23, 2026 | 884.00 | 894.00 | 878.00 | 892.00 | 892.00 | 0.45% | 27,600 |
| Jan 22, 2026 | 900.00 | 900.00 | 877.00 | 888.00 | 888.00 | -1.00% | 40,000 |
| Jan 21, 2026 | 885.00 | 897.00 | 882.00 | 897.00 | 897.00 | 0.79% | 29,900 |
| Jan 20, 2026 | 891.00 | 898.00 | 869.00 | 890.00 | 890.00 | 1.37% | 54,300 |
| Jan 19, 2026 | 875.00 | 878.00 | 857.00 | 878.00 | 878.00 | 2.09% | 48,600 |
| Jan 16, 2026 | 845.00 | 867.00 | 838.00 | 860.00 | 860.00 | 1.78% | 75,500 |
| Jan 15, 2026 | 815.00 | 848.00 | 810.00 | 845.00 | 845.00 | 3.55% | 81,500 |
| Jan 14, 2026 | 831.00 | 834.00 | 811.00 | 816.00 | 816.00 | -2.74% | 70,900 |
| Jan 13, 2026 | 848.00 | 848.00 | 828.00 | 839.00 | 839.00 | 0.96% | 60,100 |
| Jan 9, 2026 | 825.00 | 834.00 | 819.00 | 831.00 | 831.00 | 2.21% | 46,200 |
| Jan 8, 2026 | 835.00 | 838.00 | 813.00 | 813.00 | 813.00 | -3.10% | 78,100 |
| Jan 7, 2026 | 840.00 | 850.00 | 829.00 | 839.00 | 839.00 | -0.12% | 76,200 |
| Jan 6, 2026 | 834.00 | 850.00 | 827.00 | 840.00 | 840.00 | 1.33% | 99,700 |
| Jan 5, 2026 | 849.00 | 853.00 | 817.00 | 829.00 | 829.00 | 0.48% | 154,200 |
| Dec 30, 2025 | 825.00 | 830.00 | 806.00 | 825.00 | 825.00 | - | 100,500 |
| Dec 29, 2025 | 773.00 | 835.00 | 773.00 | 825.00 | 825.00 | 6.73% | 132,800 |
| Dec 26, 2025 | 777.00 | 784.00 | 768.00 | 773.00 | 773.00 | -0.90% | 59,400 |
| Dec 25, 2025 | 783.00 | 790.00 | 772.00 | 780.00 | 780.00 | -0.13% | 88,100 |
| Dec 24, 2025 | 760.00 | 781.00 | 753.00 | 781.00 | 781.00 | 2.63% | 116,300 |
| Dec 23, 2025 | 762.00 | 768.00 | 755.00 | 761.00 | 761.00 | 0.26% | 65,600 |
| Dec 22, 2025 | 743.00 | 760.00 | 743.00 | 759.00 | 759.00 | 2.71% | 80,100 |
| Dec 19, 2025 | 741.00 | 742.00 | 730.00 | 739.00 | 739.00 | -0.27% | 68,500 |
| Dec 18, 2025 | 767.00 | 770.00 | 728.00 | 741.00 | 741.00 | -1.85% | 74,400 |
| Dec 17, 2025 | 729.00 | 795.00 | 728.00 | 755.00 | 755.00 | 3.71% | 368,700 |
| Dec 16, 2025 | 720.00 | 749.00 | 717.00 | 728.00 | 728.00 | 1.82% | 187,900 |
| Dec 15, 2025 | 679.00 | 716.00 | 674.00 | 715.00 | 715.00 | 5.30% | 162,900 |
| Dec 12, 2025 | 670.00 | 684.00 | 667.00 | 679.00 | 679.00 | 1.95% | 28,900 |
| Dec 11, 2025 | 675.00 | 677.00 | 666.00 | 666.00 | 666.00 | -0.89% | 34,500 |
| Dec 10, 2025 | 672.00 | 675.00 | 669.00 | 672.00 | 672.00 | 0.15% | 28,500 |
| Dec 9, 2025 | 684.00 | 684.00 | 670.00 | 671.00 | 671.00 | -1.90% | 36,500 |
| Dec 8, 2025 | 683.00 | 687.00 | 673.00 | 684.00 | 684.00 | 0.29% | 44,400 |
| Dec 5, 2025 | 674.00 | 682.00 | 672.00 | 682.00 | 682.00 | - | 16,300 |
| Dec 4, 2025 | 670.00 | 682.00 | 666.00 | 682.00 | 682.00 | 1.34% | 51,600 |
| Dec 3, 2025 | 680.00 | 684.00 | 673.00 | 673.00 | 673.00 | -1.17% | 27,300 |
| Dec 2, 2025 | 686.00 | 689.00 | 680.00 | 681.00 | 681.00 | -1.59% | 22,900 |