Cybersolutions Inc. (TYO:436A)
Japan · Delayed Price · Currency is JPY 1,169.00
-27.00 (-2.26%)
At close: Feb 16, 2026
Cybersolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,262.00 | 1,268.00 | 1,185.00 | 1,196.00 | 1,196.00 | -4.70% | 79,200 |
| Feb 12, 2026 | 1,276.00 | 1,276.00 | 1,247.00 | 1,255.00 | 1,255.00 | -0.40% | 33,600 |
| Feb 10, 2026 | 1,224.00 | 1,265.00 | 1,223.00 | 1,260.00 | 1,260.00 | 3.79% | 53,200 |
| Feb 9, 2026 | 1,224.00 | 1,224.00 | 1,201.00 | 1,214.00 | 1,214.00 | 1.68% | 37,200 |
| Feb 6, 2026 | 1,200.00 | 1,200.00 | 1,172.00 | 1,194.00 | 1,194.00 | -0.50% | 32,200 |
| Feb 5, 2026 | 1,184.00 | 1,212.00 | 1,176.00 | 1,200.00 | 1,200.00 | 1.78% | 32,700 |
| Feb 4, 2026 | 1,201.00 | 1,204.00 | 1,171.00 | 1,179.00 | 1,179.00 | -2.08% | 103,100 |
| Feb 3, 2026 | 1,207.00 | 1,217.00 | 1,201.00 | 1,204.00 | 1,204.00 | 0.25% | 21,900 |
| Feb 2, 2026 | 1,215.00 | 1,236.00 | 1,200.00 | 1,201.00 | 1,201.00 | -2.36% | 50,900 |
| Jan 30, 2026 | 1,219.00 | 1,242.00 | 1,212.00 | 1,230.00 | 1,230.00 | 0.90% | 23,500 |
| Jan 29, 2026 | 1,209.00 | 1,228.00 | 1,197.00 | 1,219.00 | 1,219.00 | 0.83% | 42,900 |
| Jan 28, 2026 | 1,241.00 | 1,241.00 | 1,198.00 | 1,209.00 | 1,209.00 | -1.39% | 132,300 |
| Jan 27, 2026 | 1,240.00 | 1,245.00 | 1,212.00 | 1,226.00 | 1,226.00 | -0.73% | 46,900 |
| Jan 26, 2026 | 1,279.00 | 1,279.00 | 1,227.00 | 1,235.00 | 1,235.00 | -4.19% | 69,700 |
| Jan 23, 2026 | 1,287.00 | 1,305.00 | 1,268.00 | 1,289.00 | 1,289.00 | 0.23% | 55,100 |
| Jan 22, 2026 | 1,305.00 | 1,313.00 | 1,282.00 | 1,286.00 | 1,286.00 | -1.38% | 35,700 |
| Jan 21, 2026 | 1,313.00 | 1,317.00 | 1,302.00 | 1,304.00 | 1,304.00 | -2.18% | 43,400 |
| Jan 20, 2026 | 1,319.00 | 1,358.00 | 1,317.00 | 1,333.00 | 1,333.00 | 0.83% | 28,800 |
| Jan 19, 2026 | 1,320.00 | 1,338.00 | 1,296.00 | 1,322.00 | 1,322.00 | -0.60% | 54,900 |
| Jan 16, 2026 | 1,310.00 | 1,332.00 | 1,295.00 | 1,330.00 | 1,330.00 | 1.53% | 47,000 |
| Jan 15, 2026 | 1,315.00 | 1,316.00 | 1,289.00 | 1,310.00 | 1,310.00 | -0.08% | 38,200 |
| Jan 14, 2026 | 1,354.00 | 1,360.00 | 1,308.00 | 1,311.00 | 1,311.00 | -3.18% | 67,400 |
| Jan 13, 2026 | 1,407.00 | 1,409.00 | 1,351.00 | 1,354.00 | 1,354.00 | -2.66% | 77,900 |
| Jan 9, 2026 | 1,399.00 | 1,440.00 | 1,390.00 | 1,391.00 | 1,391.00 | -0.43% | 84,500 |
| Jan 8, 2026 | 1,391.00 | 1,400.00 | 1,383.00 | 1,397.00 | 1,397.00 | 1.23% | 30,300 |
| Jan 7, 2026 | 1,353.00 | 1,384.00 | 1,353.00 | 1,380.00 | 1,380.00 | 1.32% | 43,300 |
| Jan 6, 2026 | 1,374.00 | 1,393.00 | 1,361.00 | 1,362.00 | 1,362.00 | -0.87% | 37,700 |
| Jan 5, 2026 | 1,414.00 | 1,414.00 | 1,358.00 | 1,374.00 | 1,374.00 | -1.51% | 67,000 |
| Dec 30, 2025 | 1,405.00 | 1,414.00 | 1,377.00 | 1,395.00 | 1,395.00 | -1.76% | 59,700 |
| Dec 29, 2025 | 1,416.00 | 1,424.00 | 1,401.00 | 1,420.00 | 1,420.00 | 0.57% | 48,900 |
| Dec 26, 2025 | 1,391.00 | 1,419.00 | 1,386.00 | 1,412.00 | 1,412.00 | 0.93% | 86,900 |
| Dec 25, 2025 | 1,400.00 | 1,420.00 | 1,388.00 | 1,399.00 | 1,399.00 | -1.27% | 75,800 |
| Dec 24, 2025 | 1,395.00 | 1,439.00 | 1,384.00 | 1,417.00 | 1,417.00 | 1.50% | 128,600 |
| Dec 23, 2025 | 1,335.00 | 1,412.00 | 1,335.00 | 1,396.00 | 1,396.00 | 4.57% | 145,400 |
| Dec 22, 2025 | 1,355.00 | 1,362.00 | 1,326.00 | 1,335.00 | 1,335.00 | -1.18% | 67,000 |
| Dec 19, 2025 | 1,296.00 | 1,354.00 | 1,294.00 | 1,351.00 | 1,351.00 | 5.14% | 124,500 |
| Dec 18, 2025 | 1,302.00 | 1,316.00 | 1,281.00 | 1,285.00 | 1,285.00 | -2.43% | 34,400 |
| Dec 17, 2025 | 1,276.00 | 1,317.00 | 1,260.00 | 1,317.00 | 1,317.00 | 2.41% | 63,000 |
| Dec 16, 2025 | 1,281.00 | 1,321.00 | 1,274.00 | 1,286.00 | 1,286.00 | -1.08% | 51,400 |
| Dec 15, 2025 | 1,220.00 | 1,300.00 | 1,220.00 | 1,300.00 | 1,300.00 | 6.56% | 105,200 |
| Dec 12, 2025 | 1,199.00 | 1,223.00 | 1,198.00 | 1,220.00 | 1,220.00 | 1.75% | 113,900 |
| Dec 11, 2025 | 1,260.00 | 1,271.00 | 1,199.00 | 1,199.00 | 1,199.00 | -4.61% | 191,600 |
| Dec 10, 2025 | 1,280.00 | 1,295.00 | 1,247.00 | 1,257.00 | 1,257.00 | -1.80% | 121,400 |
| Dec 9, 2025 | 1,317.00 | 1,325.00 | 1,276.00 | 1,280.00 | 1,280.00 | -4.62% | 218,800 |
| Dec 8, 2025 | 1,400.00 | 1,420.00 | 1,328.00 | 1,342.00 | 1,342.00 | -2.96% | 335,700 |
| Dec 5, 2025 | 1,445.00 | 1,445.00 | 1,377.00 | 1,383.00 | 1,383.00 | -4.49% | 170,200 |
| Dec 4, 2025 | 1,404.00 | 1,471.00 | 1,404.00 | 1,448.00 | 1,448.00 | 3.28% | 109,700 |
| Dec 3, 2025 | 1,400.00 | 1,425.00 | 1,395.00 | 1,402.00 | 1,402.00 | 0.50% | 44,800 |
| Dec 2, 2025 | 1,426.00 | 1,429.00 | 1,382.00 | 1,395.00 | 1,395.00 | -3.13% | 67,300 |
| Dec 1, 2025 | 1,451.00 | 1,460.00 | 1,417.00 | 1,440.00 | 1,440.00 | -0.07% | 75,300 |