Cybersolutions Inc. (TYO:436A)
Japan · Delayed Price · Currency is JPY 1,045.00
+8.00 (0.77%)
At close: Aug 5, 2026
Cybersolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,039.00 | 1,057.00 | 1,038.00 | 1,045.00 | 1,045.00 | 0.77% | 26,600 |
| Aug 4, 2026 | 1,035.00 | 1,046.00 | 1,031.00 | 1,037.00 | 1,037.00 | 0.19% | 6,600 |
| Aug 3, 2026 | 1,027.00 | 1,035.00 | 1,002.00 | 1,035.00 | 1,035.00 | 0.78% | 19,300 |
| Jul 31, 2026 | 1,012.00 | 1,027.00 | 1,002.00 | 1,027.00 | 1,027.00 | 1.99% | 23,700 |
| Jul 30, 2026 | 1,008.00 | 1,012.00 | 999.00 | 1,007.00 | 1,007.00 | 0.80% | 9,500 |
| Jul 29, 2026 | 1,029.00 | 1,029.00 | 988.00 | 999.00 | 999.00 | -2.35% | 32,500 |
| Jul 28, 2026 | 1,023.00 | 1,024.00 | 1,007.00 | 1,023.00 | 1,023.00 | 0.20% | 11,900 |
| Jul 27, 2026 | 1,004.00 | 1,037.00 | 1,004.00 | 1,021.00 | 1,021.00 | 1.29% | 29,400 |
| Jul 24, 2026 | 1,005.00 | 1,010.00 | 996.00 | 1,008.00 | 1,008.00 | -0.79% | 16,200 |
| Jul 23, 2026 | 1,024.00 | 1,024.00 | 1,010.00 | 1,016.00 | 1,016.00 | -0.97% | 6,900 |
| Jul 22, 2026 | 1,010.00 | 1,026.00 | 1,010.00 | 1,026.00 | 1,026.00 | 1.58% | 10,200 |
| Jul 21, 2026 | 1,028.00 | 1,030.00 | 1,007.00 | 1,010.00 | 1,010.00 | -2.04% | 15,000 |
| Jul 17, 2026 | 1,017.00 | 1,031.00 | 1,005.00 | 1,031.00 | 1,031.00 | 0.59% | 27,900 |
| Jul 16, 2026 | 1,044.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.82% | 23,000 |
| Jul 15, 2026 | 1,033.00 | 1,050.00 | 1,024.00 | 1,044.00 | 1,044.00 | 1.06% | 14,900 |
| Jul 14, 2026 | 1,030.00 | 1,043.00 | 1,006.00 | 1,033.00 | 1,033.00 | -0.58% | 29,400 |
| Jul 13, 2026 | 1,041.00 | 1,058.00 | 1,038.00 | 1,039.00 | 1,039.00 | -1.14% | 15,100 |
| Jul 10, 2026 | 1,047.00 | 1,069.00 | 1,047.00 | 1,051.00 | 1,051.00 | 0.38% | 22,900 |
| Jul 9, 2026 | 1,027.00 | 1,047.00 | 1,026.00 | 1,047.00 | 1,047.00 | 1.85% | 22,500 |
| Jul 8, 2026 | 1,015.00 | 1,030.00 | 1,005.00 | 1,028.00 | 1,028.00 | 1.28% | 20,700 |
| Jul 7, 2026 | 1,010.00 | 1,030.00 | 1,004.00 | 1,015.00 | 1,015.00 | -0.49% | 11,300 |
| Jul 6, 2026 | 1,015.00 | 1,020.00 | 1,008.00 | 1,020.00 | 1,020.00 | 1.09% | 14,700 |
| Jul 3, 2026 | 998.00 | 1,017.00 | 998.00 | 1,009.00 | 1,009.00 | 1.10% | 12,600 |
| Jul 2, 2026 | 990.00 | 1,017.00 | 989.00 | 998.00 | 998.00 | 1.32% | 32,500 |
| Jul 1, 2026 | 970.00 | 990.00 | 969.00 | 985.00 | 985.00 | 2.18% | 9,100 |
| Jun 30, 2026 | 980.00 | 983.00 | 953.00 | 964.00 | 964.00 | -0.52% | 24,500 |
| Jun 29, 2026 | 955.00 | 985.00 | 950.00 | 969.00 | 969.00 | 2.65% | 17,900 |
| Jun 26, 2026 | 956.00 | 956.00 | 934.00 | 944.00 | 944.00 | 0.32% | 4,100 |
| Jun 25, 2026 | 946.00 | 961.00 | 941.00 | 941.00 | 941.00 | 0.11% | 32,300 |
| Jun 24, 2026 | 930.00 | 946.00 | 920.00 | 940.00 | 940.00 | 2.06% | 14,900 |
| Jun 23, 2026 | 950.00 | 952.00 | 920.00 | 921.00 | 921.00 | -3.76% | 53,900 |
| Jun 22, 2026 | 952.00 | 969.00 | 950.00 | 957.00 | 957.00 | 0.53% | 39,600 |
| Jun 19, 2026 | 968.00 | 975.00 | 950.00 | 952.00 | 952.00 | -1.96% | 27,100 |
| Jun 18, 2026 | 976.00 | 990.00 | 959.00 | 971.00 | 971.00 | -0.51% | 20,700 |
| Jun 17, 2026 | 970.00 | 990.00 | 970.00 | 976.00 | 976.00 | 0.62% | 11,700 |
| Jun 16, 2026 | 996.00 | 996.00 | 969.00 | 970.00 | 970.00 | -2.02% | 17,300 |
| Jun 15, 2026 | 997.00 | 1,004.00 | 979.00 | 990.00 | 990.00 | 1.12% | 33,300 |
| Jun 12, 2026 | 969.00 | 989.00 | 969.00 | 979.00 | 979.00 | 1.03% | 21,500 |
| Jun 11, 2026 | 966.00 | 974.00 | 960.00 | 969.00 | 969.00 | - | 31,800 |
| Jun 10, 2026 | 974.00 | 979.00 | 958.00 | 969.00 | 969.00 | -0.82% | 76,800 |
| Jun 9, 2026 | 970.00 | 990.00 | 945.00 | 977.00 | 977.00 | 0.83% | 149,600 |
| Jun 8, 2026 | 1,010.00 | 1,038.00 | 957.00 | 969.00 | 969.00 | -10.61% | 238,100 |
| Jun 5, 2026 | 1,060.00 | 1,092.00 | 1,058.00 | 1,084.00 | 1,084.00 | 3.24% | 86,400 |
| Jun 4, 2026 | 1,050.00 | 1,066.00 | 1,046.00 | 1,050.00 | 1,050.00 | -1.41% | 14,400 |
| 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 |