Cypress Holdings Co., Ltd. (TYO:428A)
Japan · Delayed Price · Currency is JPY 1,179.00
-120.00 (-9.24%)
Last updated: Jun 4, 2026, 2:22 PM JST
Cypress Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,285.00 | 1,285.00 | 1,161.00 | 1,163.00 | 1,163.00 | -10.47% | 62,000 |
| Jun 3, 2026 | 1,281.00 | 1,319.00 | 1,276.00 | 1,299.00 | 1,299.00 | 1.64% | 52,600 |
| Jun 2, 2026 | 1,229.00 | 1,294.00 | 1,181.00 | 1,278.00 | 1,278.00 | 3.99% | 74,100 |
| Jun 1, 2026 | 1,320.00 | 1,329.00 | 1,225.00 | 1,229.00 | 1,229.00 | -3.83% | 80,000 |
| May 29, 2026 | 1,240.00 | 1,285.00 | 1,232.00 | 1,278.00 | 1,278.00 | 5.62% | 89,300 |
| May 28, 2026 | 1,187.00 | 1,210.00 | 1,157.00 | 1,210.00 | 1,210.00 | 4.58% | 60,200 |
| May 27, 2026 | 1,138.00 | 1,160.00 | 1,130.00 | 1,157.00 | 1,157.00 | 1.67% | 47,900 |
| May 26, 2026 | 1,084.00 | 1,147.00 | 1,081.00 | 1,138.00 | 1,138.00 | 5.27% | 86,700 |
| May 25, 2026 | 1,048.00 | 1,081.00 | 1,023.00 | 1,081.00 | 1,081.00 | 3.15% | 59,500 |
| May 22, 2026 | 999.00 | 1,054.00 | 995.00 | 1,048.00 | 1,048.00 | 4.90% | 52,400 |
| May 21, 2026 | 1,014.00 | 1,014.00 | 993.00 | 999.00 | 999.00 | -1.48% | 30,700 |
| May 20, 2026 | 1,042.00 | 1,042.00 | 999.00 | 1,014.00 | 1,014.00 | -0.98% | 33,100 |
| May 19, 2026 | 1,050.00 | 1,052.00 | 1,021.00 | 1,024.00 | 1,024.00 | -1.16% | 46,400 |
| May 18, 2026 | 1,043.00 | 1,043.00 | 1,015.00 | 1,036.00 | 1,036.00 | 0.39% | 34,900 |
| May 15, 2026 | 1,010.00 | 1,033.00 | 995.00 | 1,032.00 | 1,032.00 | 3.72% | 34,600 |
| May 14, 2026 | 1,055.00 | 1,060.00 | 990.00 | 995.00 | 995.00 | -3.96% | 57,700 |
| May 13, 2026 | 1,003.00 | 1,045.00 | 998.00 | 1,036.00 | 1,036.00 | 6.04% | 90,200 |
| May 12, 2026 | 988.00 | 1,001.00 | 977.00 | 977.00 | 977.00 | 0.41% | 44,300 |
| May 11, 2026 | 1,002.00 | 1,009.00 | 971.00 | 973.00 | 973.00 | -2.60% | 124,600 |
| May 8, 2026 | 941.00 | 1,008.00 | 941.00 | 999.00 | 999.00 | 6.16% | 53,500 |
| May 7, 2026 | 951.00 | 962.00 | 938.00 | 941.00 | 941.00 | -0.42% | 38,000 |
| May 1, 2026 | 934.00 | 946.00 | 929.00 | 945.00 | 945.00 | 1.29% | 29,000 |
| Apr 30, 2026 | 934.00 | 935.00 | 911.00 | 933.00 | 933.00 | 0.32% | 43,800 |
| Apr 28, 2026 | 925.00 | 930.00 | 910.00 | 930.00 | 930.00 | 0.43% | 14,900 |
| Apr 27, 2026 | 918.00 | 934.00 | 906.00 | 926.00 | 926.00 | 2.21% | 20,200 |
| Apr 24, 2026 | 905.00 | 920.00 | 894.00 | 906.00 | 906.00 | 0.55% | 21,100 |
| Apr 23, 2026 | 961.00 | 961.00 | 892.00 | 901.00 | 901.00 | -4.76% | 60,700 |
| Apr 22, 2026 | 966.00 | 980.00 | 940.00 | 946.00 | 946.00 | -0.73% | 47,900 |
| Apr 21, 2026 | 908.00 | 953.00 | 908.00 | 953.00 | 953.00 | 4.96% | 58,100 |
| Apr 20, 2026 | 908.00 | 918.00 | 896.00 | 908.00 | 908.00 | - | 15,900 |
| Apr 17, 2026 | 913.00 | 913.00 | 892.00 | 908.00 | 908.00 | -0.55% | 27,000 |
| Apr 16, 2026 | 889.00 | 916.00 | 885.00 | 913.00 | 913.00 | 3.63% | 67,400 |
| Apr 15, 2026 | 867.00 | 885.00 | 867.00 | 881.00 | 881.00 | 1.85% | 10,400 |
| Apr 14, 2026 | 890.00 | 890.00 | 865.00 | 865.00 | 865.00 | -2.59% | 32,300 |
| Apr 13, 2026 | 872.00 | 897.00 | 872.00 | 888.00 | 888.00 | 0.79% | 30,500 |
| Apr 10, 2026 | 890.00 | 890.00 | 867.00 | 881.00 | 881.00 | -0.56% | 45,200 |
| Apr 9, 2026 | 878.00 | 893.00 | 878.00 | 886.00 | 886.00 | 1.03% | 11,600 |
| Apr 8, 2026 | 888.00 | 890.00 | 865.00 | 877.00 | 877.00 | -0.34% | 22,700 |
| Apr 7, 2026 | 870.00 | 890.00 | 870.00 | 880.00 | 880.00 | 1.15% | 20,400 |
| Apr 6, 2026 | 880.00 | 898.00 | 835.00 | 870.00 | 870.00 | -1.47% | 89,100 |
| Apr 3, 2026 | 878.00 | 900.00 | 878.00 | 883.00 | 883.00 | 0.68% | 18,700 |
| Apr 2, 2026 | 879.00 | 907.00 | 860.00 | 877.00 | 877.00 | 0.11% | 34,600 |
| Apr 1, 2026 | 876.00 | 884.00 | 854.00 | 876.00 | 876.00 | 2.70% | 34,000 |
| Mar 31, 2026 | 844.00 | 865.00 | 844.00 | 853.00 | 853.00 | 0.95% | 32,900 |
| Mar 30, 2026 | 812.00 | 847.00 | 812.00 | 845.00 | 845.00 | 0.84% | 32,100 |
| Mar 27, 2026 | 826.00 | 845.00 | 826.00 | 838.00 | 838.00 | 1.45% | 19,300 |
| Mar 26, 2026 | 839.00 | 847.00 | 823.00 | 826.00 | 826.00 | -2.13% | 45,700 |
| Mar 25, 2026 | 824.00 | 845.00 | 824.00 | 844.00 | 844.00 | 3.05% | 32,100 |
| Mar 24, 2026 | 807.00 | 822.00 | 807.00 | 819.00 | 819.00 | 2.89% | 17,900 |
| Mar 23, 2026 | 803.00 | 826.00 | 790.00 | 796.00 | 796.00 | -1.73% | 32,200 |