Cypress Holdings Co., Ltd. (TYO:428A)
Japan · Delayed Price · Currency is JPY 1,653.00
+5.00 (0.30%)
Nov 4, 2026, 3:30 PM JST
Cypress Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,659.00 | 1,685.00 | 1,639.00 | 1,653.00 | 1,653.00 | 0.30% | 18,100 |
| Nov 2, 2026 | 1,681.00 | 1,698.00 | 1,641.00 | 1,648.00 | 1,648.00 | -2.89% | 31,200 |
| Oct 30, 2026 | 1,678.00 | 1,720.00 | 1,675.00 | 1,697.00 | 1,697.00 | -1.16% | 31,000 |
| Oct 29, 2026 | 1,782.00 | 1,794.00 | 1,660.00 | 1,717.00 | 1,717.00 | -5.30% | 57,600 |
| Oct 28, 2026 | 1,828.00 | 1,875.00 | 1,788.00 | 1,813.00 | 1,813.00 | -0.22% | 40,900 |
| Oct 27, 2026 | 1,788.00 | 1,817.00 | 1,760.00 | 1,817.00 | 1,817.00 | 2.54% | 37,200 |
| Oct 26, 2026 | 1,752.00 | 1,785.00 | 1,722.00 | 1,772.00 | 1,772.00 | 2.55% | 35,100 |
| Oct 23, 2026 | 1,648.00 | 1,760.00 | 1,646.00 | 1,728.00 | 1,728.00 | 5.88% | 48,100 |
| Oct 22, 2026 | 1,700.00 | 1,723.00 | 1,631.00 | 1,632.00 | 1,632.00 | -3.37% | 24,800 |
| Oct 21, 2026 | 1,669.00 | 1,720.00 | 1,628.00 | 1,689.00 | 1,689.00 | 2.67% | 33,800 |
| Oct 20, 2026 | 1,650.00 | 1,690.00 | 1,636.00 | 1,645.00 | 1,645.00 | -0.30% | 25,700 |
| Oct 19, 2026 | 1,571.00 | 1,650.00 | 1,562.00 | 1,650.00 | 1,650.00 | 3.90% | 31,700 |
| Oct 16, 2026 | 1,638.00 | 1,656.00 | 1,585.00 | 1,588.00 | 1,588.00 | -2.10% | 33,500 |
| 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 |