Cyber Security Cloud, Inc. (TYO:4493)
Japan · Delayed Price · Currency is JPY 1,747.00
+28.00 (1.63%)
At close: Mar 27, 2026
Cyber Security Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,719.00 | 1,755.00 | 1,714.00 | 1,747.00 | 1,747.00 | 1.63% | 131,700 |
| Mar 26, 2026 | 1,700.00 | 1,736.00 | 1,685.00 | 1,719.00 | 1,719.00 | -0.29% | 193,100 |
| Mar 25, 2026 | 1,705.00 | 1,737.00 | 1,684.00 | 1,724.00 | 1,724.00 | 1.29% | 188,200 |
| Mar 24, 2026 | 1,654.00 | 1,722.00 | 1,650.00 | 1,702.00 | 1,702.00 | 5.39% | 319,000 |
| Mar 23, 2026 | 1,652.00 | 1,664.00 | 1,605.00 | 1,615.00 | 1,615.00 | -5.89% | 218,500 |
| Mar 19, 2026 | 1,727.00 | 1,767.00 | 1,716.00 | 1,716.00 | 1,716.00 | -2.78% | 172,800 |
| Mar 18, 2026 | 1,760.00 | 1,770.00 | 1,747.00 | 1,765.00 | 1,765.00 | 1.15% | 106,000 |
| Mar 17, 2026 | 1,768.00 | 1,770.00 | 1,739.00 | 1,745.00 | 1,745.00 | -1.30% | 154,600 |
| Mar 16, 2026 | 1,780.00 | 1,788.00 | 1,746.00 | 1,768.00 | 1,768.00 | -1.28% | 209,500 |
| Mar 13, 2026 | 1,680.00 | 1,791.00 | 1,678.00 | 1,791.00 | 1,791.00 | 5.41% | 293,300 |
| Mar 12, 2026 | 1,705.00 | 1,723.00 | 1,682.00 | 1,699.00 | 1,699.00 | -1.85% | 205,400 |
| Mar 11, 2026 | 1,750.00 | 1,778.00 | 1,727.00 | 1,731.00 | 1,731.00 | 1.70% | 318,600 |
| Mar 10, 2026 | 1,641.00 | 1,708.00 | 1,628.00 | 1,702.00 | 1,702.00 | 5.19% | 289,800 |
| Mar 9, 2026 | 1,588.00 | 1,628.00 | 1,563.00 | 1,618.00 | 1,618.00 | -2.24% | 334,900 |
| Mar 6, 2026 | 1,566.00 | 1,655.00 | 1,560.00 | 1,655.00 | 1,655.00 | 4.75% | 280,600 |
| Mar 5, 2026 | 1,534.00 | 1,598.00 | 1,523.00 | 1,580.00 | 1,580.00 | 7.41% | 339,700 |
| Mar 4, 2026 | 1,500.00 | 1,525.00 | 1,448.00 | 1,471.00 | 1,471.00 | -4.23% | 332,600 |
| Mar 3, 2026 | 1,592.00 | 1,597.00 | 1,533.00 | 1,536.00 | 1,536.00 | -4.24% | 259,700 |
| Mar 2, 2026 | 1,615.00 | 1,636.00 | 1,592.00 | 1,604.00 | 1,604.00 | -3.08% | 208,300 |
| Feb 27, 2026 | 1,625.00 | 1,660.00 | 1,617.00 | 1,655.00 | 1,655.00 | 3.44% | 203,700 |
| Feb 26, 2026 | 1,567.00 | 1,619.00 | 1,559.00 | 1,600.00 | 1,600.00 | 2.30% | 229,000 |
| Feb 25, 2026 | 1,536.00 | 1,578.00 | 1,529.00 | 1,564.00 | 1,564.00 | 2.69% | 241,500 |
| Feb 24, 2026 | 1,588.00 | 1,600.00 | 1,505.00 | 1,523.00 | 1,523.00 | -9.02% | 727,400 |
| Feb 20, 2026 | 1,695.00 | 1,700.00 | 1,661.00 | 1,674.00 | 1,674.00 | -2.11% | 238,300 |
| Feb 19, 2026 | 1,760.00 | 1,760.00 | 1,693.00 | 1,710.00 | 1,710.00 | -2.01% | 264,100 |
| Feb 18, 2026 | 1,725.00 | 1,769.00 | 1,713.00 | 1,745.00 | 1,745.00 | 2.35% | 240,100 |
| Feb 17, 2026 | 1,714.00 | 1,715.00 | 1,666.00 | 1,705.00 | 1,705.00 | 0.41% | 220,500 |
| Feb 16, 2026 | 1,702.00 | 1,705.00 | 1,615.00 | 1,698.00 | 1,698.00 | -0.53% | 670,700 |
| Feb 13, 2026 | 1,795.00 | 1,801.00 | 1,705.00 | 1,707.00 | 1,707.00 | -4.96% | 425,400 |
| Feb 12, 2026 | 1,850.00 | 1,860.00 | 1,786.00 | 1,796.00 | 1,796.00 | -2.81% | 343,500 |
| Feb 10, 2026 | 1,773.00 | 1,848.00 | 1,770.00 | 1,848.00 | 1,848.00 | 4.23% | 234,800 |
| Feb 9, 2026 | 1,813.00 | 1,814.00 | 1,758.00 | 1,773.00 | 1,773.00 | 2.13% | 269,000 |
| Feb 6, 2026 | 1,777.00 | 1,777.00 | 1,718.00 | 1,736.00 | 1,736.00 | -2.31% | 195,900 |
| Feb 5, 2026 | 1,735.00 | 1,807.00 | 1,723.00 | 1,777.00 | 1,777.00 | 2.30% | 194,600 |
| Feb 4, 2026 | 1,760.00 | 1,761.00 | 1,712.00 | 1,737.00 | 1,737.00 | -2.14% | 246,500 |
| Feb 3, 2026 | 1,770.00 | 1,783.00 | 1,759.00 | 1,775.00 | 1,775.00 | 1.43% | 156,900 |
| Feb 2, 2026 | 1,789.00 | 1,816.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.91% | 142,200 |
| Jan 30, 2026 | 1,775.00 | 1,794.00 | 1,753.00 | 1,784.00 | 1,784.00 | - | 130,600 |
| Jan 29, 2026 | 1,800.00 | 1,802.00 | 1,756.00 | 1,784.00 | 1,784.00 | -0.78% | 167,200 |
| Jan 28, 2026 | 1,825.00 | 1,825.00 | 1,786.00 | 1,798.00 | 1,798.00 | -2.02% | 183,800 |
| Jan 27, 2026 | 1,850.00 | 1,850.00 | 1,822.00 | 1,835.00 | 1,835.00 | -1.40% | 117,200 |
| Jan 26, 2026 | 1,871.00 | 1,882.00 | 1,846.00 | 1,861.00 | 1,861.00 | -1.69% | 139,700 |
| Jan 23, 2026 | 1,853.00 | 1,905.00 | 1,843.00 | 1,893.00 | 1,893.00 | 2.32% | 94,500 |
| Jan 22, 2026 | 1,877.00 | 1,882.00 | 1,841.00 | 1,850.00 | 1,850.00 | -1.39% | 198,700 |
| Jan 21, 2026 | 1,885.00 | 1,897.00 | 1,850.00 | 1,876.00 | 1,876.00 | -2.04% | 171,300 |
| Jan 20, 2026 | 1,991.00 | 1,992.00 | 1,910.00 | 1,915.00 | 1,915.00 | -3.82% | 144,700 |
| Jan 19, 2026 | 1,981.00 | 1,991.00 | 1,930.00 | 1,991.00 | 1,991.00 | -0.10% | 163,000 |
| Jan 16, 2026 | 1,977.00 | 2,046.00 | 1,965.00 | 1,993.00 | 1,993.00 | 0.86% | 380,800 |
| Jan 15, 2026 | 1,870.00 | 1,984.00 | 1,870.00 | 1,976.00 | 1,976.00 | 5.11% | 416,700 |
| Jan 14, 2026 | 1,890.00 | 1,916.00 | 1,875.00 | 1,880.00 | 1,880.00 | -1.05% | 193,400 |