Cypress Holdings Co., Ltd. (TYO:428A)
Japan · Delayed Price · Currency is JPY 1,622.00
-42.00 (-2.52%)
Oct 15, 2026, 3:30 PM JST
Cypress Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,659.00 | 1,659.00 | 1,580.00 | 1,622.00 | 1,622.00 | -2.52% | 32,200 |
| Oct 14, 2026 | 1,621.00 | 1,665.00 | 1,621.00 | 1,664.00 | 1,664.00 | 2.09% | 26,300 |
| Oct 13, 2026 | 1,662.00 | 1,675.00 | 1,607.00 | 1,630.00 | 1,630.00 | -1.57% | 21,300 |
| Oct 9, 2026 | 1,635.00 | 1,656.00 | 1,581.00 | 1,656.00 | 1,656.00 | 1.97% | 51,800 |
| Oct 8, 2026 | 1,699.00 | 1,707.00 | 1,551.00 | 1,624.00 | 1,624.00 | -5.03% | 105,000 |
| Oct 7, 2026 | 1,691.00 | 1,768.00 | 1,670.00 | 1,710.00 | 1,710.00 | 0.35% | 51,900 |
| Oct 6, 2026 | 1,750.00 | 1,769.00 | 1,689.00 | 1,704.00 | 1,704.00 | -2.01% | 30,800 |
| Oct 5, 2026 | 1,780.00 | 1,800.00 | 1,735.00 | 1,739.00 | 1,739.00 | -2.36% | 39,600 |
| Oct 2, 2026 | 1,880.00 | 1,880.00 | 1,760.00 | 1,781.00 | 1,781.00 | -4.81% | 46,400 |
| Oct 1, 2026 | 1,795.00 | 1,899.00 | 1,780.00 | 1,871.00 | 1,871.00 | 2.35% | 39,800 |
| Sep 30, 2026 | 1,923.00 | 1,925.00 | 1,800.00 | 1,828.00 | 1,828.00 | -5.48% | 56,800 |
| Sep 29, 2026 | 1,854.00 | 1,948.00 | 1,760.00 | 1,934.00 | 1,934.00 | 3.48% | 97,500 |
| Sep 28, 2026 | 1,818.00 | 1,889.00 | 1,783.00 | 1,869.00 | 1,869.00 | 15.51% | 220,000 |
| Sep 25, 2026 | 1,725.00 | 1,725.00 | 1,585.00 | 1,618.00 | 1,618.00 | -6.20% | 45,900 |
| Sep 24, 2026 | 1,700.00 | 1,750.00 | 1,663.00 | 1,725.00 | 1,725.00 | 0.88% | 32,300 |
| Sep 18, 2026 | 1,778.00 | 1,785.00 | 1,650.00 | 1,710.00 | 1,710.00 | -2.29% | 40,600 |
| Sep 17, 2026 | 1,676.00 | 1,750.00 | 1,666.00 | 1,750.00 | 1,750.00 | 4.42% | 28,100 |
| Sep 16, 2026 | 1,644.00 | 1,686.00 | 1,617.00 | 1,676.00 | 1,676.00 | 2.82% | 28,800 |
| Sep 15, 2026 | 1,629.00 | 1,640.00 | 1,618.00 | 1,630.00 | 1,630.00 | 0.87% | 10,700 |
| Sep 14, 2026 | 1,549.00 | 1,643.00 | 1,540.00 | 1,616.00 | 1,616.00 | 4.53% | 29,600 |
| Sep 11, 2026 | 1,550.00 | 1,570.00 | 1,530.00 | 1,546.00 | 1,546.00 | -1.40% | 16,400 |
| Sep 10, 2026 | 1,577.00 | 1,586.00 | 1,557.00 | 1,568.00 | 1,568.00 | -0.19% | 11,700 |
| Sep 9, 2026 | 1,585.00 | 1,588.00 | 1,550.00 | 1,571.00 | 1,571.00 | -0.57% | 9,500 |
| Sep 8, 2026 | 1,560.00 | 1,581.00 | 1,525.00 | 1,580.00 | 1,580.00 | 0.64% | 25,700 |
| Sep 7, 2026 | 1,587.00 | 1,598.00 | 1,565.00 | 1,570.00 | 1,570.00 | -1.07% | 15,300 |
| Sep 4, 2026 | 1,565.00 | 1,610.00 | 1,544.00 | 1,587.00 | 1,587.00 | 0.83% | 25,300 |
| Sep 3, 2026 | 1,575.00 | 1,575.00 | 1,538.00 | 1,574.00 | 1,574.00 | 3.42% | 27,000 |
| Sep 2, 2026 | 1,495.00 | 1,555.00 | 1,474.00 | 1,522.00 | 1,522.00 | 2.22% | 37,600 |
| Sep 1, 2026 | 1,468.00 | 1,509.00 | 1,444.00 | 1,489.00 | 1,489.00 | 2.69% | 38,600 |
| Aug 31, 2026 | 1,365.00 | 1,450.00 | 1,365.00 | 1,450.00 | 1,450.00 | 5.76% | 35,900 |
| Aug 28, 2026 | 1,313.00 | 1,387.00 | 1,310.00 | 1,371.00 | 1,371.00 | 2.54% | 49,500 |
| Aug 27, 2026 | 1,393.00 | 1,393.00 | 1,347.00 | 1,347.00 | 1,337.04 | -2.95% | 65,800 |
| Aug 26, 2026 | 1,392.00 | 1,407.00 | 1,377.00 | 1,388.00 | 1,377.74 | -0.79% | 26,200 |
| Aug 25, 2026 | 1,406.00 | 1,412.00 | 1,371.00 | 1,399.00 | 1,388.66 | -0.99% | 36,500 |
| Aug 24, 2026 | 1,440.00 | 1,446.00 | 1,410.00 | 1,413.00 | 1,402.56 | -1.60% | 24,400 |
| Aug 21, 2026 | 1,460.00 | 1,461.00 | 1,433.00 | 1,436.00 | 1,425.39 | 0.14% | 12,000 |
| Aug 20, 2026 | 1,499.00 | 1,499.00 | 1,411.00 | 1,434.00 | 1,423.40 | -3.17% | 34,300 |
| Aug 19, 2026 | 1,491.00 | 1,491.00 | 1,436.00 | 1,481.00 | 1,470.05 | 0.20% | 21,400 |
| Aug 18, 2026 | 1,483.00 | 1,490.00 | 1,451.00 | 1,478.00 | 1,467.08 | 1.72% | 22,400 |
| Aug 17, 2026 | 1,402.00 | 1,465.00 | 1,402.00 | 1,453.00 | 1,442.26 | 3.71% | 33,300 |
| Aug 14, 2026 | 1,397.00 | 1,423.00 | 1,377.00 | 1,401.00 | 1,390.65 | 2.41% | 24,700 |
| Aug 13, 2026 | 1,357.00 | 1,398.00 | 1,357.00 | 1,368.00 | 1,357.89 | 0.15% | 22,300 |
| Aug 12, 2026 | 1,369.00 | 1,380.00 | 1,360.00 | 1,366.00 | 1,355.90 | -0.22% | 14,400 |
| Aug 10, 2026 | 1,394.00 | 1,420.00 | 1,366.00 | 1,369.00 | 1,358.88 | -1.08% | 23,700 |
| Aug 7, 2026 | 1,380.00 | 1,384.00 | 1,365.00 | 1,384.00 | 1,373.77 | 1.32% | 7,400 |
| Aug 6, 2026 | 1,357.00 | 1,388.00 | 1,345.00 | 1,366.00 | 1,355.90 | -0.15% | 15,900 |
| Aug 5, 2026 | 1,350.00 | 1,386.00 | 1,350.00 | 1,368.00 | 1,357.89 | 3.40% | 15,400 |
| Aug 4, 2026 | 1,340.00 | 1,348.00 | 1,323.00 | 1,323.00 | 1,313.22 | -1.27% | 13,000 |
| Aug 3, 2026 | 1,356.00 | 1,380.00 | 1,310.00 | 1,340.00 | 1,330.10 | -1.47% | 26,200 |
| Jul 31, 2026 | 1,399.00 | 1,399.00 | 1,360.00 | 1,360.00 | 1,349.95 | -2.65% | 16,900 |