Cypress Holdings Co., Ltd. (TYO:428A)
Japan · Delayed Price · Currency is JPY 1,386.00
-8.00 (-0.57%)
Last updated: Jul 17, 2026, 3:21 PM JST
Cypress Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,386.00 | 1,386.00 | -0.57% | 26,300 |
| Jul 16, 2026 | 1,360.00 | 1,418.00 | 1,345.00 | 1,394.00 | 1,394.00 | 1.98% | 36,100 |
| Jul 15, 2026 | 1,250.00 | 1,367.00 | 1,250.00 | 1,367.00 | 1,367.00 | 9.62% | 74,900 |
| Jul 14, 2026 | 1,230.00 | 1,259.00 | 1,230.00 | 1,247.00 | 1,247.00 | 1.46% | 11,200 |
| Jul 13, 2026 | 1,230.00 | 1,235.00 | 1,221.00 | 1,229.00 | 1,229.00 | -0.16% | 11,000 |
| Jul 10, 2026 | 1,215.00 | 1,269.00 | 1,215.00 | 1,231.00 | 1,231.00 | 1.32% | 19,000 |
| Jul 9, 2026 | 1,202.00 | 1,222.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.08% | 11,700 |
| Jul 8, 2026 | 1,220.00 | 1,237.00 | 1,201.00 | 1,202.00 | 1,202.00 | -1.07% | 17,900 |
| Jul 7, 2026 | 1,260.00 | 1,260.00 | 1,211.00 | 1,215.00 | 1,215.00 | -3.57% | 25,500 |
| Jul 6, 2026 | 1,277.00 | 1,284.00 | 1,235.00 | 1,260.00 | 1,260.00 | -0.79% | 19,600 |
| Jul 3, 2026 | 1,260.00 | 1,271.00 | 1,245.00 | 1,270.00 | 1,270.00 | 0.79% | 10,500 |
| Jul 2, 2026 | 1,240.00 | 1,263.00 | 1,240.00 | 1,260.00 | 1,260.00 | 2.02% | 8,300 |
| Jul 1, 2026 | 1,249.00 | 1,262.00 | 1,226.00 | 1,235.00 | 1,235.00 | - | 20,100 |
| Jun 30, 2026 | 1,260.00 | 1,265.00 | 1,214.00 | 1,235.00 | 1,235.00 | -0.64% | 15,000 |
| Jun 29, 2026 | 1,250.00 | 1,253.00 | 1,222.00 | 1,243.00 | 1,243.00 | 1.39% | 12,700 |
| Jun 26, 2026 | 1,215.00 | 1,228.00 | 1,200.00 | 1,226.00 | 1,226.00 | 0.49% | 23,100 |
| Jun 25, 2026 | 1,226.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | - | 9,200 |
| Jun 24, 2026 | 1,247.00 | 1,291.00 | 1,209.00 | 1,220.00 | 1,220.00 | -1.21% | 24,900 |
| Jun 23, 2026 | 1,201.00 | 1,239.00 | 1,195.00 | 1,235.00 | 1,235.00 | 2.83% | 17,000 |
| Jun 22, 2026 | 1,187.00 | 1,233.00 | 1,187.00 | 1,201.00 | 1,201.00 | 1.26% | 24,900 |
| Jun 19, 2026 | 1,209.00 | 1,221.00 | 1,174.00 | 1,186.00 | 1,186.00 | -1.66% | 22,900 |
| Jun 18, 2026 | 1,171.00 | 1,213.00 | 1,166.00 | 1,206.00 | 1,206.00 | 2.90% | 23,900 |
| Jun 17, 2026 | 1,179.00 | 1,210.00 | 1,167.00 | 1,172.00 | 1,172.00 | -1.10% | 17,700 |
| Jun 16, 2026 | 1,207.00 | 1,210.00 | 1,174.00 | 1,185.00 | 1,185.00 | -1.82% | 16,700 |
| Jun 15, 2026 | 1,218.00 | 1,233.00 | 1,194.00 | 1,207.00 | 1,207.00 | -1.31% | 18,400 |
| Jun 12, 2026 | 1,212.00 | 1,223.00 | 1,154.00 | 1,223.00 | 1,223.00 | -0.08% | 32,800 |
| Jun 11, 2026 | 1,234.00 | 1,242.00 | 1,198.00 | 1,224.00 | 1,224.00 | -0.57% | 13,200 |
| Jun 10, 2026 | 1,214.00 | 1,231.00 | 1,198.00 | 1,231.00 | 1,231.00 | 1.40% | 10,900 |
| Jun 9, 2026 | 1,197.00 | 1,217.00 | 1,174.00 | 1,214.00 | 1,214.00 | 1.42% | 17,900 |
| Jun 8, 2026 | 1,184.00 | 1,207.00 | 1,167.00 | 1,197.00 | 1,197.00 | 0.67% | 29,400 |
| Jun 5, 2026 | 1,163.00 | 1,240.00 | 1,150.00 | 1,189.00 | 1,189.00 | 2.24% | 39,500 |
| 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 |