Cybersolutions Inc. (TYO:436A)
Japan · Delayed Price · Currency is JPY 1,128.00
-30.00 (-2.59%)
At close: Sep 7, 2026
Cybersolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |