Cyber Security Cloud, Inc. (TYO:4493)
Japan · Delayed Price · Currency is JPY 1,745.00
-12.00 (-0.68%)
Sep 5, 2025, 3:30 PM JST
Cyber Security Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,763.00 | 1,770.00 | 1,740.00 | 1,751.00 | - | -0.34% | 30,100 |
| Sep 4, 2025 | 1,744.00 | 1,757.00 | 1,727.00 | 1,757.00 | 1,757.00 | 0.75% | 75,600 |
| Sep 3, 2025 | 1,775.00 | 1,779.00 | 1,733.00 | 1,744.00 | 1,744.00 | -2.46% | 115,000 |
| Sep 2, 2025 | 1,810.00 | 1,839.00 | 1,772.00 | 1,788.00 | 1,788.00 | -1.54% | 97,500 |
| Sep 1, 2025 | 1,811.00 | 1,848.00 | 1,805.00 | 1,816.00 | 1,816.00 | -0.82% | 67,500 |
| Aug 29, 2025 | 1,829.00 | 1,865.00 | 1,819.00 | 1,831.00 | 1,831.00 | 1.10% | 113,000 |
| Aug 28, 2025 | 1,846.00 | 1,848.00 | 1,809.00 | 1,811.00 | 1,811.00 | -2.48% | 107,300 |
| Aug 27, 2025 | 1,920.00 | 1,920.00 | 1,843.00 | 1,857.00 | 1,857.00 | -3.63% | 169,800 |
| Aug 26, 2025 | 1,945.00 | 1,951.00 | 1,914.00 | 1,927.00 | 1,927.00 | -1.63% | 131,400 |
| Aug 25, 2025 | 1,865.00 | 1,980.00 | 1,865.00 | 1,959.00 | 1,959.00 | 6.58% | 443,200 |
| Aug 22, 2025 | 1,795.00 | 1,893.00 | 1,784.00 | 1,838.00 | 1,838.00 | 2.68% | 199,200 |
| Aug 21, 2025 | 1,800.00 | 1,811.00 | 1,782.00 | 1,790.00 | 1,790.00 | -1.38% | 84,000 |
| Aug 20, 2025 | 1,869.00 | 1,869.00 | 1,812.00 | 1,815.00 | 1,815.00 | -2.63% | 200,000 |
| Aug 19, 2025 | 1,819.00 | 1,872.00 | 1,793.00 | 1,864.00 | 1,864.00 | 2.47% | 278,600 |
| Aug 18, 2025 | 1,785.00 | 1,826.00 | 1,771.00 | 1,819.00 | 1,819.00 | 3.12% | 219,900 |
| Aug 15, 2025 | 1,719.00 | 1,820.00 | 1,717.00 | 1,764.00 | 1,764.00 | 0.63% | 501,700 |
| Aug 14, 2025 | 1,748.00 | 1,768.00 | 1,737.00 | 1,753.00 | 1,753.00 | 1.10% | 444,100 |
| Aug 13, 2025 | 1,730.00 | 1,739.00 | 1,710.00 | 1,734.00 | 1,734.00 | -0.17% | 175,200 |
| Aug 12, 2025 | 1,736.00 | 1,757.00 | 1,721.00 | 1,737.00 | 1,737.00 | 0.58% | 126,900 |
| 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 |