Cybersolutions Inc. (TYO:436A)
Japan · Delayed Price · Currency is JPY 1,888.00
+84.00 (4.66%)
Oct 16, 2026, 3:30 PM JST
Cybersolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,830.00 | 2,032.00 | 1,779.00 | 1,888.00 | 1,888.00 | 4.66% | 1,998,400 |
| Oct 15, 2026 | 1,951.00 | 1,970.00 | 1,745.00 | 1,804.00 | 1,804.00 | -14.14% | 800,300 |
| Oct 14, 2026 | 2,040.00 | 2,188.00 | 1,921.00 | 2,101.00 | 2,101.00 | -3.67% | 1,699,300 |
| Oct 13, 2026 | 2,000.00 | 2,280.00 | 1,955.00 | 2,181.00 | 2,181.00 | 14.61% | 4,872,600 |
| Oct 9, 2026 | 2,027.00 | 2,066.00 | 1,751.00 | 1,903.00 | 1,903.00 | -7.67% | 3,578,700 |
| Oct 8, 2026 | 1,891.00 | 2,061.00 | 1,851.00 | 2,061.00 | 2,061.00 | 24.08% | 4,573,200 |
| Oct 7, 2026 | 1,783.00 | 2,000.00 | 1,600.00 | 1,661.00 | 1,661.00 | -2.47% | 4,896,000 |
| Oct 6, 2026 | 1,550.00 | 1,703.00 | 1,438.00 | 1,703.00 | 1,703.00 | 21.38% | 2,249,200 |
| Oct 5, 2026 | 1,439.00 | 1,446.00 | 1,372.00 | 1,403.00 | 1,403.00 | 1.15% | 122,800 |
| Oct 2, 2026 | 1,359.00 | 1,400.00 | 1,353.00 | 1,387.00 | 1,387.00 | 3.51% | 95,600 |
| Oct 1, 2026 | 1,352.00 | 1,357.00 | 1,331.00 | 1,340.00 | 1,340.00 | -0.59% | 25,100 |
| Sep 30, 2026 | 1,339.00 | 1,348.00 | 1,319.00 | 1,348.00 | 1,348.00 | 0.22% | 25,100 |
| Sep 29, 2026 | 1,315.00 | 1,351.00 | 1,310.00 | 1,345.00 | 1,345.00 | 2.67% | 38,500 |
| Sep 28, 2026 | 1,305.00 | 1,311.00 | 1,296.00 | 1,310.00 | 1,310.00 | 1.16% | 14,100 |
| Sep 25, 2026 | 1,303.00 | 1,325.00 | 1,286.00 | 1,295.00 | 1,295.00 | -0.61% | 44,400 |
| Sep 24, 2026 | 1,341.00 | 1,344.00 | 1,287.00 | 1,303.00 | 1,303.00 | -0.84% | 44,000 |
| Sep 18, 2026 | 1,337.00 | 1,345.00 | 1,310.00 | 1,314.00 | 1,314.00 | -0.68% | 36,900 |
| Sep 17, 2026 | 1,303.00 | 1,338.00 | 1,303.00 | 1,323.00 | 1,323.00 | 0.99% | 35,300 |
| Sep 16, 2026 | 1,352.00 | 1,365.00 | 1,296.00 | 1,310.00 | 1,310.00 | -1.36% | 57,700 |
| Sep 15, 2026 | 1,320.00 | 1,341.00 | 1,301.00 | 1,328.00 | 1,328.00 | 0.76% | 94,200 |
| Sep 14, 2026 | 1,276.00 | 1,332.00 | 1,269.00 | 1,318.00 | 1,318.00 | 5.02% | 147,600 |
| Sep 11, 2026 | 1,172.00 | 1,257.00 | 1,162.00 | 1,255.00 | 1,255.00 | 8.10% | 196,100 |
| Sep 10, 2026 | 1,175.00 | 1,175.00 | 1,146.00 | 1,161.00 | 1,161.00 | -1.36% | 33,200 |
| Sep 9, 2026 | 1,146.00 | 1,190.00 | 1,126.00 | 1,177.00 | 1,177.00 | 3.34% | 107,300 |
| Sep 8, 2026 | 1,153.00 | 1,155.00 | 1,116.00 | 1,139.00 | 1,139.00 | 0.98% | 55,400 |
| Sep 7, 2026 | 1,171.00 | 1,184.00 | 1,121.00 | 1,128.00 | 1,128.00 | -2.59% | 76,800 |
| Sep 4, 2026 | 1,145.00 | 1,184.00 | 1,131.00 | 1,158.00 | 1,158.00 | 3.86% | 116,200 |
| Sep 3, 2026 | 1,134.00 | 1,135.00 | 1,111.00 | 1,115.00 | 1,115.00 | -1.68% | 35,100 |
| Sep 2, 2026 | 1,145.00 | 1,146.00 | 1,115.00 | 1,134.00 | 1,134.00 | -0.35% | 41,400 |
| Sep 1, 2026 | 1,141.00 | 1,188.00 | 1,135.00 | 1,138.00 | 1,138.00 | -5.25% | 148,600 |
| Aug 31, 2026 | 1,210.00 | 1,210.00 | 1,180.00 | 1,201.00 | 1,201.00 | 0.08% | 100,000 |
| Aug 28, 2026 | 1,199.00 | 1,212.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.93% | 26,800 |
| Aug 27, 2026 | 1,156.00 | 1,210.00 | 1,156.00 | 1,189.00 | 1,189.00 | 3.03% | 65,400 |
| Aug 26, 2026 | 1,156.00 | 1,164.00 | 1,154.00 | 1,154.00 | 1,154.00 | -0.77% | 20,100 |
| Aug 25, 2026 | 1,160.00 | 1,163.00 | 1,147.00 | 1,163.00 | 1,163.00 | 0.69% | 26,300 |
| Aug 24, 2026 | 1,163.00 | 1,185.00 | 1,152.00 | 1,155.00 | 1,155.00 | -0.69% | 30,600 |
| Aug 21, 2026 | 1,167.00 | 1,188.00 | 1,160.00 | 1,163.00 | 1,163.00 | -0.43% | 24,500 |
| Aug 20, 2026 | 1,155.00 | 1,168.00 | 1,153.00 | 1,168.00 | 1,168.00 | 1.65% | 21,300 |
| Aug 19, 2026 | 1,150.00 | 1,156.00 | 1,129.00 | 1,149.00 | 1,149.00 | -0.69% | 21,900 |
| Aug 18, 2026 | 1,158.00 | 1,163.00 | 1,135.00 | 1,157.00 | 1,157.00 | -0.09% | 30,400 |
| Aug 17, 2026 | 1,115.00 | 1,158.00 | 1,115.00 | 1,158.00 | 1,158.00 | 4.04% | 35,100 |
| Aug 14, 2026 | 1,047.00 | 1,117.00 | 1,047.00 | 1,113.00 | 1,113.00 | 5.00% | 77,800 |
| Aug 13, 2026 | 1,028.00 | 1,064.00 | 1,028.00 | 1,060.00 | 1,060.00 | 0.19% | 32,000 |
| Aug 12, 2026 | 1,053.00 | 1,059.00 | 1,050.00 | 1,058.00 | 1,058.00 | 0.86% | 22,700 |
| Aug 10, 2026 | 1,044.00 | 1,054.00 | 1,040.00 | 1,049.00 | 1,049.00 | 1.16% | 18,200 |
| Aug 7, 2026 | 1,048.00 | 1,048.00 | 1,031.00 | 1,037.00 | 1,037.00 | -0.58% | 6,300 |
| Aug 6, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,043.00 | 1,043.00 | -0.19% | 8,300 |
| 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 |