Cybersolutions Inc. (TYO:436A)
Japan · Delayed Price · Currency is JPY 1,000.00
-4.00 (-0.40%)
At close: Apr 2, 2026
Cybersolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,011.00 | 1,011.00 | 990.00 | 999.00 | 999.00 | -0.10% | 12,800 |
| Apr 2, 2026 | 1,004.00 | 1,038.00 | 985.00 | 1,000.00 | 1,000.00 | -0.40% | 39,900 |
| Apr 1, 2026 | 970.00 | 1,015.00 | 970.00 | 1,004.00 | 1,004.00 | 5.13% | 40,400 |
| Mar 31, 2026 | 957.00 | 986.00 | 953.00 | 955.00 | 955.00 | -0.83% | 35,700 |
| Mar 30, 2026 | 950.00 | 968.00 | 948.00 | 963.00 | 963.00 | -1.83% | 33,000 |
| Mar 27, 2026 | 945.00 | 984.00 | 945.00 | 981.00 | 981.00 | 2.72% | 41,300 |
| Mar 26, 2026 | 1,029.00 | 1,033.00 | 944.00 | 955.00 | 955.00 | -7.19% | 160,200 |
| Mar 25, 2026 | 1,047.00 | 1,054.00 | 1,022.00 | 1,029.00 | 1,029.00 | -1.44% | 28,000 |
| Mar 24, 2026 | 1,020.00 | 1,049.00 | 1,017.00 | 1,044.00 | 1,044.00 | 5.45% | 35,100 |
| Mar 23, 2026 | 994.00 | 996.00 | 976.00 | 990.00 | 990.00 | -2.17% | 39,600 |
| Mar 19, 2026 | 1,043.00 | 1,053.00 | 1,010.00 | 1,012.00 | 1,012.00 | -4.26% | 56,800 |
| Mar 18, 2026 | 1,038.00 | 1,068.00 | 1,038.00 | 1,057.00 | 1,057.00 | 1.54% | 39,800 |
| Mar 17, 2026 | 1,054.00 | 1,067.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.38% | 29,400 |
| Mar 16, 2026 | 1,066.00 | 1,070.00 | 1,041.00 | 1,045.00 | 1,045.00 | -2.43% | 29,000 |
| Mar 13, 2026 | 1,061.00 | 1,091.00 | 1,055.00 | 1,071.00 | 1,071.00 | -1.47% | 37,200 |
| Mar 12, 2026 | 1,081.00 | 1,091.00 | 1,066.00 | 1,087.00 | 1,087.00 | 0.09% | 58,500 |
| Mar 11, 2026 | 1,093.00 | 1,095.00 | 1,077.00 | 1,086.00 | 1,086.00 | 0.56% | 35,700 |
| Mar 10, 2026 | 1,057.00 | 1,092.00 | 1,051.00 | 1,080.00 | 1,080.00 | 2.96% | 45,000 |
| Mar 9, 2026 | 1,038.00 | 1,065.00 | 1,016.00 | 1,049.00 | 1,049.00 | -4.81% | 78,500 |
| Mar 6, 2026 | 1,065.00 | 1,118.00 | 1,065.00 | 1,102.00 | 1,102.00 | 1.66% | 40,300 |
| Mar 5, 2026 | 1,080.00 | 1,092.00 | 1,060.00 | 1,084.00 | 1,084.00 | 6.27% | 81,300 |
| Mar 4, 2026 | 1,070.00 | 1,078.00 | 1,015.00 | 1,020.00 | 1,020.00 | -9.25% | 184,100 |
| Mar 3, 2026 | 1,136.00 | 1,150.00 | 1,107.00 | 1,124.00 | 1,124.00 | -2.52% | 118,700 |
| Mar 2, 2026 | 1,186.00 | 1,205.00 | 1,140.00 | 1,153.00 | 1,153.00 | -5.18% | 173,500 |
| Feb 27, 2026 | 1,230.00 | 1,241.00 | 1,205.00 | 1,216.00 | 1,216.00 | -0.98% | 163,700 |
| Feb 26, 2026 | 1,180.00 | 1,247.00 | 1,163.00 | 1,228.00 | 1,228.00 | 4.87% | 103,000 |
| Feb 25, 2026 | 1,195.00 | 1,197.00 | 1,149.00 | 1,171.00 | 1,171.00 | -1.93% | 103,600 |
| Feb 24, 2026 | 1,234.00 | 1,238.00 | 1,191.00 | 1,194.00 | 1,194.00 | -3.16% | 99,300 |
| Feb 20, 2026 | 1,230.00 | 1,267.00 | 1,216.00 | 1,233.00 | 1,233.00 | 0.24% | 97,000 |
| Feb 19, 2026 | 1,171.00 | 1,240.00 | 1,171.00 | 1,230.00 | 1,230.00 | 4.15% | 49,200 |
| Feb 18, 2026 | 1,138.00 | 1,181.00 | 1,125.00 | 1,181.00 | 1,181.00 | 3.14% | 44,300 |
| Feb 17, 2026 | 1,180.00 | 1,195.00 | 1,135.00 | 1,145.00 | 1,145.00 | -2.05% | 95,800 |
| Feb 16, 2026 | 1,215.00 | 1,215.00 | 1,155.00 | 1,169.00 | 1,169.00 | -2.26% | 62,100 |
| 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 |