Cybersolutions Inc. (TYO:436A)
Japan · Delayed Price · Currency is JPY 1,050.00
-15.00 (-1.41%)
At close: Jun 4, 2026
Cybersolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,063.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 18,700 |
| Jun 2, 2026 | 1,055.00 | 1,067.00 | 1,037.00 | 1,065.00 | 1,065.00 | 2.31% | 21,600 |
| Jun 1, 2026 | 1,049.00 | 1,055.00 | 1,028.00 | 1,041.00 | 1,041.00 | 0.48% | 24,500 |
| May 29, 2026 | 1,060.00 | 1,061.00 | 1,036.00 | 1,036.00 | 1,036.00 | -1.80% | 11,200 |
| May 28, 2026 | 1,029.00 | 1,065.00 | 1,016.00 | 1,055.00 | 1,055.00 | 3.94% | 53,400 |
| May 27, 2026 | 1,047.00 | 1,047.00 | 1,012.00 | 1,015.00 | 1,015.00 | -3.15% | 13,800 |
| May 26, 2026 | 1,026.00 | 1,068.00 | 1,007.00 | 1,048.00 | 1,048.00 | 2.14% | 53,400 |
| May 25, 2026 | 1,028.00 | 1,065.00 | 1,001.00 | 1,026.00 | 1,026.00 | 1.08% | 62,300 |
| May 22, 2026 | 992.00 | 1,016.00 | 992.00 | 1,015.00 | 1,015.00 | 2.94% | 15,400 |
| May 21, 2026 | 980.00 | 990.00 | 974.00 | 986.00 | 986.00 | 2.18% | 12,500 |
| May 20, 2026 | 1,008.00 | 1,008.00 | 960.00 | 965.00 | 965.00 | -4.27% | 29,300 |
| May 19, 2026 | 985.00 | 1,022.00 | 985.00 | 1,008.00 | 1,008.00 | 2.23% | 28,300 |
| May 18, 2026 | 951.00 | 998.00 | 951.00 | 986.00 | 986.00 | 3.79% | 27,900 |
| May 15, 2026 | 943.00 | 979.00 | 943.00 | 950.00 | 950.00 | 0.74% | 23,100 |
| May 14, 2026 | 986.00 | 990.00 | 940.00 | 943.00 | 943.00 | -3.78% | 67,500 |
| May 13, 2026 | 969.00 | 985.00 | 966.00 | 980.00 | 980.00 | -0.41% | 15,200 |
| May 12, 2026 | 985.00 | 994.00 | 979.00 | 984.00 | 984.00 | -0.10% | 15,400 |
| May 11, 2026 | 994.00 | 994.00 | 975.00 | 985.00 | 985.00 | -0.20% | 25,000 |
| May 8, 2026 | 973.00 | 992.00 | 963.00 | 987.00 | 987.00 | 1.44% | 25,400 |
| May 7, 2026 | 980.00 | 990.00 | 964.00 | 973.00 | 973.00 | 0.72% | 25,000 |
| May 1, 2026 | 950.00 | 982.00 | 944.00 | 966.00 | 966.00 | 1.68% | 19,900 |
| Apr 30, 2026 | 1,000.00 | 1,006.00 | 950.00 | 950.00 | 950.00 | -5.47% | 59,500 |
| Apr 28, 2026 | 976.00 | 1,014.00 | 976.00 | 1,005.00 | 1,005.00 | 0.30% | 28,200 |
| Apr 27, 2026 | 1,047.00 | 1,048.00 | 1,018.00 | 1,018.00 | 1,002.00 | -2.49% | 25,700 |
| Apr 24, 2026 | 1,044.00 | 1,058.00 | 1,016.00 | 1,044.00 | 1,027.59 | 0.10% | 19,000 |
| Apr 23, 2026 | 1,064.00 | 1,070.00 | 1,043.00 | 1,043.00 | 1,026.61 | -1.42% | 19,000 |
| Apr 22, 2026 | 1,050.00 | 1,063.00 | 1,040.00 | 1,058.00 | 1,041.37 | 0.19% | 27,500 |
| Apr 21, 2026 | 1,054.00 | 1,065.00 | 1,050.00 | 1,056.00 | 1,039.40 | 0.57% | 10,000 |
| Apr 20, 2026 | 1,050.00 | 1,058.00 | 1,046.00 | 1,050.00 | 1,033.50 | 0.38% | 10,400 |
| Apr 17, 2026 | 1,057.00 | 1,062.00 | 1,045.00 | 1,046.00 | 1,029.56 | 0.10% | 13,700 |
| Apr 16, 2026 | 1,038.00 | 1,058.00 | 1,038.00 | 1,045.00 | 1,028.58 | 0.67% | 16,300 |
| Apr 15, 2026 | 1,030.00 | 1,049.00 | 1,020.00 | 1,038.00 | 1,021.69 | 2.47% | 20,300 |
| Apr 14, 2026 | 1,019.00 | 1,032.00 | 1,013.00 | 1,013.00 | 997.08 | 0.50% | 12,500 |
| Apr 13, 2026 | 1,011.00 | 1,014.00 | 994.00 | 1,008.00 | 992.16 | -0.30% | 16,000 |
| Apr 10, 2026 | 1,016.00 | 1,034.00 | 997.00 | 1,011.00 | 995.11 | - | 16,200 |
| Apr 9, 2026 | 1,038.00 | 1,044.00 | 1,006.00 | 1,011.00 | 995.11 | -2.60% | 16,800 |
| Apr 8, 2026 | 1,025.00 | 1,043.00 | 1,011.00 | 1,038.00 | 1,021.69 | 3.80% | 28,600 |
| Apr 7, 2026 | 984.00 | 1,014.00 | 982.00 | 1,000.00 | 984.28 | 0.81% | 35,100 |
| Apr 6, 2026 | 999.00 | 1,006.00 | 988.00 | 992.00 | 976.41 | -0.70% | 20,900 |
| Apr 3, 2026 | 1,011.00 | 1,011.00 | 990.00 | 999.00 | 983.30 | -0.10% | 12,800 |
| Apr 2, 2026 | 1,004.00 | 1,038.00 | 985.00 | 1,000.00 | 984.28 | -0.40% | 39,900 |
| Apr 1, 2026 | 970.00 | 1,015.00 | 970.00 | 1,004.00 | 988.22 | 5.13% | 40,400 |
| Mar 31, 2026 | 957.00 | 986.00 | 953.00 | 955.00 | 939.99 | -0.83% | 35,700 |
| Mar 30, 2026 | 950.00 | 968.00 | 948.00 | 963.00 | 947.86 | -1.83% | 33,000 |
| Mar 27, 2026 | 945.00 | 984.00 | 945.00 | 981.00 | 965.58 | 2.72% | 41,300 |
| Mar 26, 2026 | 1,029.00 | 1,033.00 | 944.00 | 955.00 | 939.99 | -7.19% | 160,200 |
| Mar 25, 2026 | 1,047.00 | 1,054.00 | 1,022.00 | 1,029.00 | 1,012.83 | -1.44% | 28,000 |
| Mar 24, 2026 | 1,020.00 | 1,049.00 | 1,017.00 | 1,044.00 | 1,027.59 | 5.45% | 35,100 |
| Mar 23, 2026 | 994.00 | 996.00 | 976.00 | 990.00 | 974.44 | -2.17% | 39,600 |
| Mar 19, 2026 | 1,043.00 | 1,053.00 | 1,010.00 | 1,012.00 | 996.09 | -4.26% | 56,800 |