Cybersolutions Inc. (TYO:436A)
Japan · Delayed Price · Currency is JPY 1,709.00
+173.00 (11.26%)
Nov 9, 2026, 11:07 AM JST
Cybersolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,531.00 | 1,719.00 | 1,531.00 | 1,709.00 | 1,709.00 | 11.26% | 161,000 |
| Nov 6, 2026 | 1,482.00 | 1,624.00 | 1,482.00 | 1,536.00 | 1,536.00 | -3.52% | 145,300 |
| Nov 5, 2026 | 1,610.00 | 1,657.00 | 1,554.00 | 1,592.00 | 1,592.00 | -2.21% | 124,800 |
| Nov 4, 2026 | 1,611.00 | 1,766.00 | 1,530.00 | 1,628.00 | 1,628.00 | 0.06% | 263,100 |
| Nov 2, 2026 | 1,703.00 | 1,742.00 | 1,627.00 | 1,627.00 | 1,627.00 | -4.52% | 122,500 |
| Oct 30, 2026 | 1,670.00 | 1,788.00 | 1,670.00 | 1,704.00 | 1,704.00 | -2.63% | 199,500 |
| Oct 29, 2026 | 1,700.00 | 1,757.00 | 1,646.00 | 1,750.00 | 1,750.00 | 0.98% | 329,800 |
| Oct 28, 2026 | 1,789.00 | 1,976.00 | 1,736.00 | 1,752.00 | 1,733.06 | -4.21% | 574,600 |
| Oct 27, 2026 | 1,855.00 | 1,892.00 | 1,734.00 | 1,829.00 | 1,809.23 | -0.44% | 726,900 |
| Oct 26, 2026 | 1,825.00 | 1,950.00 | 1,701.00 | 1,837.00 | 1,817.15 | 1.10% | 951,700 |
| Oct 23, 2026 | 1,850.00 | 1,925.00 | 1,757.00 | 1,817.00 | 1,797.36 | -9.15% | 830,200 |
| Oct 22, 2026 | 1,849.00 | 2,035.00 | 1,800.00 | 2,000.00 | 1,978.38 | 20.85% | 6,267,800 |
| Oct 21, 2026 | 1,674.00 | 1,727.00 | 1,602.00 | 1,655.00 | 1,637.11 | 4.42% | 717,300 |
| Oct 20, 2026 | 1,700.00 | 1,700.00 | 1,583.00 | 1,585.00 | 1,567.87 | -8.49% | 354,900 |
| Oct 19, 2026 | 1,808.00 | 1,863.00 | 1,727.00 | 1,732.00 | 1,713.28 | -8.26% | 574,800 |
| Oct 16, 2026 | 1,830.00 | 2,032.00 | 1,779.00 | 1,888.00 | 1,867.59 | 4.66% | 1,998,400 |
| Oct 15, 2026 | 1,951.00 | 1,970.00 | 1,745.00 | 1,804.00 | 1,784.50 | -14.14% | 800,300 |
| Oct 14, 2026 | 2,040.00 | 2,188.00 | 1,921.00 | 2,101.00 | 2,078.29 | -3.67% | 1,699,300 |
| Oct 13, 2026 | 2,000.00 | 2,280.00 | 1,955.00 | 2,181.00 | 2,157.43 | 14.61% | 4,872,600 |
| Oct 9, 2026 | 2,027.00 | 2,066.00 | 1,751.00 | 1,903.00 | 1,882.43 | -7.67% | 3,578,700 |
| Oct 8, 2026 | 1,891.00 | 2,061.00 | 1,851.00 | 2,061.00 | 2,038.73 | 24.08% | 4,573,200 |
| Oct 7, 2026 | 1,783.00 | 2,000.00 | 1,600.00 | 1,661.00 | 1,643.05 | -2.47% | 4,896,000 |
| Oct 6, 2026 | 1,550.00 | 1,703.00 | 1,438.00 | 1,703.00 | 1,684.59 | 21.38% | 2,249,200 |
| Oct 5, 2026 | 1,439.00 | 1,446.00 | 1,372.00 | 1,403.00 | 1,387.84 | 1.15% | 122,800 |
| Oct 2, 2026 | 1,359.00 | 1,400.00 | 1,353.00 | 1,387.00 | 1,372.01 | 3.51% | 95,600 |
| Oct 1, 2026 | 1,352.00 | 1,357.00 | 1,331.00 | 1,340.00 | 1,325.52 | -0.59% | 25,100 |
| Sep 30, 2026 | 1,339.00 | 1,348.00 | 1,319.00 | 1,348.00 | 1,333.43 | 0.22% | 25,100 |
| Sep 29, 2026 | 1,315.00 | 1,351.00 | 1,310.00 | 1,345.00 | 1,330.46 | 2.67% | 38,500 |
| Sep 28, 2026 | 1,305.00 | 1,311.00 | 1,296.00 | 1,310.00 | 1,295.84 | 1.16% | 14,100 |
| Sep 25, 2026 | 1,303.00 | 1,325.00 | 1,286.00 | 1,295.00 | 1,281.00 | -0.61% | 44,400 |
| Sep 24, 2026 | 1,341.00 | 1,344.00 | 1,287.00 | 1,303.00 | 1,288.92 | -0.84% | 44,000 |
| Sep 18, 2026 | 1,337.00 | 1,345.00 | 1,310.00 | 1,314.00 | 1,299.80 | -0.68% | 36,900 |
| Sep 17, 2026 | 1,303.00 | 1,338.00 | 1,303.00 | 1,323.00 | 1,308.70 | 0.99% | 35,300 |
| Sep 16, 2026 | 1,352.00 | 1,365.00 | 1,296.00 | 1,310.00 | 1,295.84 | -1.36% | 57,700 |
| Sep 15, 2026 | 1,320.00 | 1,341.00 | 1,301.00 | 1,328.00 | 1,313.65 | 0.76% | 94,200 |
| Sep 14, 2026 | 1,276.00 | 1,332.00 | 1,269.00 | 1,318.00 | 1,303.76 | 5.02% | 147,600 |
| Sep 11, 2026 | 1,172.00 | 1,257.00 | 1,162.00 | 1,255.00 | 1,241.44 | 8.10% | 196,100 |
| Sep 10, 2026 | 1,175.00 | 1,175.00 | 1,146.00 | 1,161.00 | 1,148.45 | -1.36% | 33,200 |
| Sep 9, 2026 | 1,146.00 | 1,190.00 | 1,126.00 | 1,177.00 | 1,164.28 | 3.34% | 107,300 |
| Sep 8, 2026 | 1,153.00 | 1,155.00 | 1,116.00 | 1,139.00 | 1,126.69 | 0.98% | 55,400 |
| Sep 7, 2026 | 1,171.00 | 1,184.00 | 1,121.00 | 1,128.00 | 1,115.81 | -2.59% | 76,800 |
| Sep 4, 2026 | 1,145.00 | 1,184.00 | 1,131.00 | 1,158.00 | 1,145.48 | 3.86% | 116,200 |
| Sep 3, 2026 | 1,134.00 | 1,135.00 | 1,111.00 | 1,115.00 | 1,102.95 | -1.68% | 35,100 |
| Sep 2, 2026 | 1,145.00 | 1,146.00 | 1,115.00 | 1,134.00 | 1,121.74 | -0.35% | 41,400 |
| Sep 1, 2026 | 1,141.00 | 1,188.00 | 1,135.00 | 1,138.00 | 1,125.70 | -5.25% | 148,600 |
| Aug 31, 2026 | 1,210.00 | 1,210.00 | 1,180.00 | 1,201.00 | 1,188.02 | 0.08% | 100,000 |
| Aug 28, 2026 | 1,199.00 | 1,212.00 | 1,190.00 | 1,200.00 | 1,187.03 | 0.93% | 26,800 |
| Aug 27, 2026 | 1,156.00 | 1,210.00 | 1,156.00 | 1,189.00 | 1,176.15 | 3.03% | 65,400 |
| Aug 26, 2026 | 1,156.00 | 1,164.00 | 1,154.00 | 1,154.00 | 1,141.53 | -0.77% | 20,100 |
| Aug 25, 2026 | 1,160.00 | 1,163.00 | 1,147.00 | 1,163.00 | 1,150.43 | 0.69% | 26,300 |