Cyber Security Cloud, Inc. (TYO:4493)
Japan · Delayed Price · Currency is JPY 1,727.00
-16.00 (-0.92%)
Aug 8, 2025, 3:30 PM JST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,738.00 | 1,746.00 | 1,724.00 | 1,727.00 | 1,727.00 | -0.92% | 93,900 |
| Aug 7, 2025 | 1,733.00 | 1,752.00 | 1,721.00 | 1,743.00 | 1,743.00 | 0.35% | 74,100 |
| Aug 6, 2025 | 1,725.00 | 1,751.00 | 1,723.00 | 1,737.00 | 1,737.00 | 1.05% | 127,700 |
| Aug 5, 2025 | 1,716.00 | 1,748.00 | 1,705.00 | 1,719.00 | 1,719.00 | 0.88% | 149,500 |
| Aug 4, 2025 | 1,650.00 | 1,704.00 | 1,646.00 | 1,704.00 | 1,704.00 | 0.47% | 123,400 |
| Aug 1, 2025 | 1,696.00 | 1,706.00 | 1,688.00 | 1,696.00 | 1,696.00 | -0.53% | 67,000 |
| Jul 31, 2025 | 1,691.00 | 1,707.00 | 1,683.00 | 1,705.00 | 1,705.00 | 0.83% | 104,600 |
| Jul 30, 2025 | 1,675.00 | 1,693.00 | 1,661.00 | 1,691.00 | 1,691.00 | 0.48% | 100,800 |
| Jul 29, 2025 | 1,702.00 | 1,715.00 | 1,673.00 | 1,683.00 | 1,683.00 | -2.15% | 165,300 |
| Jul 28, 2025 | 1,745.00 | 1,747.00 | 1,714.00 | 1,720.00 | 1,720.00 | -1.09% | 157,500 |
| Jul 25, 2025 | 1,696.00 | 1,746.00 | 1,695.00 | 1,739.00 | 1,739.00 | 3.20% | 234,600 |
| Jul 24, 2025 | 1,695.00 | 1,708.00 | 1,675.00 | 1,685.00 | 1,685.00 | 1.14% | 200,100 |
| Jul 23, 2025 | 1,630.00 | 1,690.00 | 1,621.00 | 1,666.00 | 1,666.00 | 2.71% | 244,300 |
| Jul 22, 2025 | 1,638.00 | 1,660.00 | 1,618.00 | 1,622.00 | 1,622.00 | -0.67% | 132,200 |
| Jul 18, 2025 | 1,666.00 | 1,667.00 | 1,620.00 | 1,633.00 | 1,633.00 | -0.91% | 144,800 |
| Jul 17, 2025 | 1,615.00 | 1,661.00 | 1,611.00 | 1,648.00 | 1,648.00 | 2.68% | 190,000 |
| Jul 16, 2025 | 1,607.00 | 1,622.00 | 1,597.00 | 1,605.00 | 1,605.00 | 0.31% | 130,000 |
| Jul 15, 2025 | 1,623.00 | 1,623.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.11% | 174,100 |
| Jul 14, 2025 | 1,620.00 | 1,651.00 | 1,610.00 | 1,618.00 | 1,618.00 | -0.12% | 147,800 |
| Jul 11, 2025 | 1,642.00 | 1,643.00 | 1,608.00 | 1,620.00 | 1,620.00 | -0.98% | 168,700 |
| Jul 10, 2025 | 1,651.00 | 1,658.00 | 1,613.00 | 1,636.00 | 1,636.00 | 0.06% | 150,700 |
| Jul 9, 2025 | 1,628.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 1.55% | 135,200 |
| Jul 8, 2025 | 1,611.00 | 1,622.00 | 1,599.00 | 1,610.00 | 1,610.00 | -0.62% | 183,100 |
| Jul 7, 2025 | 1,610.00 | 1,638.00 | 1,607.00 | 1,620.00 | 1,620.00 | 0.62% | 112,200 |
| Jul 4, 2025 | 1,646.00 | 1,648.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.23% | 196,300 |
| Jul 3, 2025 | 1,655.00 | 1,665.00 | 1,629.00 | 1,630.00 | 1,630.00 | -1.45% | 193,200 |
| Jul 2, 2025 | 1,685.00 | 1,693.00 | 1,654.00 | 1,654.00 | 1,654.00 | -3.27% | 264,700 |
| Jul 1, 2025 | 1,752.00 | 1,752.00 | 1,710.00 | 1,710.00 | 1,710.00 | -3.66% | 235,600 |
| Jun 30, 2025 | 1,765.00 | 1,805.00 | 1,765.00 | 1,775.00 | 1,775.00 | 0.28% | 192,300 |
| Jun 27, 2025 | 1,799.00 | 1,813.00 | 1,752.00 | 1,770.00 | 1,770.00 | -1.50% | 239,200 |
| Jun 26, 2025 | 1,835.00 | 1,856.00 | 1,794.00 | 1,797.00 | 1,797.00 | -1.86% | 178,200 |
| Jun 25, 2025 | 1,882.00 | 1,882.00 | 1,816.00 | 1,831.00 | 1,831.00 | -2.19% | 176,100 |
| Jun 24, 2025 | 1,824.00 | 1,900.00 | 1,821.00 | 1,872.00 | 1,872.00 | 3.94% | 400,600 |
| Jun 23, 2025 | 1,816.00 | 1,816.00 | 1,773.00 | 1,801.00 | 1,801.00 | -1.26% | 242,000 |
| Jun 20, 2025 | 1,924.00 | 1,935.00 | 1,823.00 | 1,824.00 | 1,824.00 | -5.10% | 377,400 |
| Jun 19, 2025 | 1,912.00 | 1,935.00 | 1,898.00 | 1,922.00 | 1,922.00 | -0.52% | 215,600 |
| Jun 18, 2025 | 1,915.00 | 1,960.00 | 1,908.00 | 1,932.00 | 1,932.00 | -0.31% | 173,900 |
| Jun 17, 2025 | 1,938.00 | 1,969.00 | 1,899.00 | 1,938.00 | 1,938.00 | 1.04% | 216,700 |
| Jun 16, 2025 | 1,884.00 | 1,929.00 | 1,859.00 | 1,918.00 | 1,918.00 | 2.57% | 215,800 |
| Jun 13, 2025 | 1,970.00 | 1,970.00 | 1,868.00 | 1,870.00 | 1,870.00 | -5.08% | 310,300 |
| Jun 12, 2025 | 1,938.00 | 1,982.00 | 1,915.00 | 1,970.00 | 1,970.00 | 1.81% | 237,800 |
| Jun 11, 2025 | 1,947.00 | 1,947.00 | 1,875.00 | 1,935.00 | 1,935.00 | -0.10% | 280,600 |
| Jun 10, 2025 | 1,872.00 | 1,951.00 | 1,867.00 | 1,937.00 | 1,937.00 | 4.20% | 365,500 |
| Jun 9, 2025 | 1,800.00 | 1,859.00 | 1,790.00 | 1,859.00 | 1,859.00 | 3.45% | 208,900 |
| Jun 6, 2025 | 1,817.00 | 1,835.00 | 1,786.00 | 1,797.00 | 1,797.00 | -2.07% | 267,100 |
| Jun 5, 2025 | 1,860.00 | 1,888.00 | 1,832.00 | 1,835.00 | 1,835.00 | -1.61% | 303,700 |
| Jun 4, 2025 | 1,889.00 | 1,898.00 | 1,863.00 | 1,865.00 | 1,865.00 | -1.27% | 135,700 |
| Jun 3, 2025 | 1,906.00 | 1,929.00 | 1,870.00 | 1,889.00 | 1,889.00 | -1.25% | 234,700 |
| Jun 2, 2025 | 1,985.00 | 2,018.00 | 1,913.00 | 1,913.00 | 1,913.00 | -3.29% | 258,900 |
| May 30, 2025 | 1,950.00 | 2,009.00 | 1,948.00 | 1,978.00 | 1,978.00 | 0.15% | 192,300 |