Cypress Holdings Co., Ltd. (TYO:428A)
Japan · Delayed Price · Currency is JPY 1,401.00
+33.00 (2.41%)
Aug 14, 2026, 3:30 PM JST
Cypress Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,397.00 | 1,423.00 | 1,377.00 | 1,401.00 | 1,401.00 | 2.41% | 24,700 |
| Aug 13, 2026 | 1,357.00 | 1,398.00 | 1,357.00 | 1,368.00 | 1,368.00 | 0.15% | 22,300 |
| Aug 12, 2026 | 1,369.00 | 1,380.00 | 1,360.00 | 1,366.00 | 1,366.00 | -0.22% | 14,400 |
| Aug 10, 2026 | 1,394.00 | 1,420.00 | 1,366.00 | 1,369.00 | 1,369.00 | -1.08% | 23,700 |
| Aug 7, 2026 | 1,380.00 | 1,384.00 | 1,365.00 | 1,384.00 | 1,384.00 | 1.32% | 7,400 |
| Aug 6, 2026 | 1,357.00 | 1,388.00 | 1,345.00 | 1,366.00 | 1,366.00 | -0.15% | 15,900 |
| Aug 5, 2026 | 1,350.00 | 1,386.00 | 1,350.00 | 1,368.00 | 1,368.00 | 3.40% | 15,400 |
| Aug 4, 2026 | 1,340.00 | 1,348.00 | 1,323.00 | 1,323.00 | 1,323.00 | -1.27% | 13,000 |
| Aug 3, 2026 | 1,356.00 | 1,380.00 | 1,310.00 | 1,340.00 | 1,340.00 | -1.47% | 26,200 |
| Jul 31, 2026 | 1,399.00 | 1,399.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.65% | 16,900 |
| Jul 30, 2026 | 1,392.00 | 1,397.00 | 1,360.00 | 1,397.00 | 1,397.00 | 0.36% | 11,300 |
| Jul 29, 2026 | 1,379.00 | 1,400.00 | 1,360.00 | 1,392.00 | 1,392.00 | 1.61% | 19,000 |
| Jul 28, 2026 | 1,345.00 | 1,383.00 | 1,326.00 | 1,370.00 | 1,370.00 | 1.86% | 15,800 |
| Jul 27, 2026 | 1,340.00 | 1,346.00 | 1,320.00 | 1,345.00 | 1,345.00 | 1.36% | 9,800 |
| Jul 24, 2026 | 1,373.00 | 1,373.00 | 1,315.00 | 1,327.00 | 1,327.00 | -4.39% | 23,100 |
| Jul 23, 2026 | 1,398.00 | 1,420.00 | 1,370.00 | 1,388.00 | 1,388.00 | 1.31% | 20,400 |
| Jul 22, 2026 | 1,400.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.70% | 21,700 |
| Jul 21, 2026 | 1,405.00 | 1,427.00 | 1,390.00 | 1,408.00 | 1,408.00 | 1.59% | 27,200 |
| 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 |