Cyber Security Cloud, Inc. (TYO:4493)
Japan · Delayed Price · Currency is JPY 1,961.00
-73.00 (-3.59%)
Sep 25, 2026, 3:30 PM JST
Cyber Security Cloud Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,021.00 | 2,023.00 | 1,938.00 | 1,961.00 | 1,961.00 | -3.59% | 223,100 |
| Sep 24, 2026 | 1,998.00 | 2,070.00 | 1,990.00 | 2,034.00 | 2,034.00 | 3.51% | 372,300 |
| Sep 18, 2026 | 1,980.00 | 1,994.00 | 1,929.00 | 1,965.00 | 1,965.00 | -0.76% | 147,200 |
| Sep 17, 2026 | 1,894.00 | 2,008.00 | 1,889.00 | 1,980.00 | 1,980.00 | 3.23% | 312,000 |
| Sep 16, 2026 | 1,900.00 | 1,933.00 | 1,867.00 | 1,918.00 | 1,918.00 | -0.31% | 178,500 |
| Sep 15, 2026 | 2,009.00 | 2,019.00 | 1,872.00 | 1,924.00 | 1,924.00 | 5.25% | 614,200 |
| Sep 14, 2026 | 1,757.00 | 1,840.00 | 1,753.00 | 1,828.00 | 1,828.00 | 6.03% | 234,400 |
| Sep 11, 2026 | 1,750.00 | 1,750.00 | 1,713.00 | 1,724.00 | 1,724.00 | -2.21% | 95,200 |
| Sep 10, 2026 | 1,760.00 | 1,779.00 | 1,749.00 | 1,763.00 | 1,763.00 | -0.40% | 59,700 |
| Sep 9, 2026 | 1,787.00 | 1,788.00 | 1,761.00 | 1,770.00 | 1,770.00 | -0.62% | 60,800 |
| Sep 8, 2026 | 1,800.00 | 1,825.00 | 1,781.00 | 1,781.00 | 1,781.00 | -1.44% | 71,600 |
| Sep 7, 2026 | 1,792.00 | 1,829.00 | 1,779.00 | 1,807.00 | 1,807.00 | -0.06% | 81,900 |
| Sep 4, 2026 | 1,780.00 | 1,820.00 | 1,740.00 | 1,808.00 | 1,808.00 | 2.73% | 164,700 |
| Sep 3, 2026 | 1,796.00 | 1,804.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.22% | 229,500 |
| Sep 2, 2026 | 1,840.00 | 1,841.00 | 1,790.00 | 1,800.00 | 1,800.00 | -3.02% | 177,700 |
| Sep 1, 2026 | 1,951.00 | 1,968.00 | 1,848.00 | 1,856.00 | 1,856.00 | -4.33% | 239,000 |
| Aug 31, 2026 | 2,048.00 | 2,048.00 | 1,930.00 | 1,940.00 | 1,940.00 | -4.29% | 252,800 |
| Aug 28, 2026 | 1,930.00 | 2,038.00 | 1,921.00 | 2,027.00 | 2,027.00 | 9.57% | 632,300 |
| Aug 27, 2026 | 1,821.00 | 1,879.00 | 1,805.00 | 1,850.00 | 1,850.00 | 1.59% | 167,600 |
| Aug 26, 2026 | 1,910.00 | 1,911.00 | 1,820.00 | 1,821.00 | 1,821.00 | -4.66% | 175,400 |
| Aug 25, 2026 | 1,981.00 | 1,992.00 | 1,909.00 | 1,910.00 | 1,910.00 | -2.15% | 88,700 |
| Aug 24, 2026 | 1,905.00 | 1,971.00 | 1,904.00 | 1,952.00 | 1,952.00 | 4.16% | 114,700 |
| Aug 21, 2026 | 1,901.00 | 1,913.00 | 1,858.00 | 1,874.00 | 1,874.00 | -2.24% | 66,500 |
| Aug 20, 2026 | 1,908.00 | 1,923.00 | 1,868.00 | 1,917.00 | 1,917.00 | 2.02% | 72,000 |
| Aug 19, 2026 | 1,883.00 | 1,891.00 | 1,850.00 | 1,879.00 | 1,879.00 | -2.19% | 86,500 |
| Aug 18, 2026 | 1,881.00 | 1,958.00 | 1,875.00 | 1,921.00 | 1,921.00 | 1.00% | 129,800 |
| Aug 17, 2026 | 1,924.00 | 1,925.00 | 1,856.00 | 1,902.00 | 1,902.00 | -3.99% | 280,200 |
| Aug 14, 2026 | 1,933.00 | 2,013.00 | 1,933.00 | 1,981.00 | 1,981.00 | 1.75% | 221,400 |
| Aug 13, 2026 | 1,940.00 | 1,965.00 | 1,924.00 | 1,947.00 | 1,947.00 | 0.36% | 105,100 |
| Aug 12, 2026 | 1,910.00 | 1,949.00 | 1,906.00 | 1,940.00 | 1,940.00 | 1.84% | 73,700 |
| Aug 10, 2026 | 1,900.00 | 1,921.00 | 1,882.00 | 1,905.00 | 1,905.00 | 1.82% | 86,100 |
| Aug 7, 2026 | 1,883.00 | 1,891.00 | 1,849.00 | 1,871.00 | 1,871.00 | -0.95% | 66,600 |
| Aug 6, 2026 | 1,914.00 | 1,919.00 | 1,877.00 | 1,889.00 | 1,889.00 | -1.72% | 68,100 |
| Aug 5, 2026 | 1,830.00 | 1,949.00 | 1,830.00 | 1,922.00 | 1,922.00 | 5.43% | 171,100 |
| Aug 4, 2026 | 1,811.00 | 1,841.00 | 1,794.00 | 1,823.00 | 1,823.00 | 0.66% | 66,500 |
| Aug 3, 2026 | 1,823.00 | 1,823.00 | 1,769.00 | 1,811.00 | 1,811.00 | -0.55% | 63,500 |
| Jul 31, 2026 | 1,800.00 | 1,840.00 | 1,765.00 | 1,821.00 | 1,821.00 | 2.02% | 91,500 |
| Jul 30, 2026 | 1,778.00 | 1,800.00 | 1,757.00 | 1,785.00 | 1,785.00 | 1.31% | 60,300 |
| Jul 29, 2026 | 1,797.00 | 1,804.00 | 1,751.00 | 1,762.00 | 1,762.00 | 0.06% | 104,200 |
| Jul 28, 2026 | 1,810.00 | 1,815.00 | 1,758.00 | 1,761.00 | 1,761.00 | -3.03% | 78,100 |
| Jul 27, 2026 | 1,788.00 | 1,817.00 | 1,768.00 | 1,816.00 | 1,816.00 | 3.24% | 48,700 |
| Jul 24, 2026 | 1,800.00 | 1,800.00 | 1,754.00 | 1,759.00 | 1,759.00 | -3.35% | 94,400 |
| Jul 23, 2026 | 1,772.00 | 1,822.00 | 1,764.00 | 1,820.00 | 1,820.00 | 1.28% | 58,000 |
| Jul 22, 2026 | 1,841.00 | 1,862.00 | 1,793.00 | 1,797.00 | 1,797.00 | -2.34% | 129,300 |
| Jul 21, 2026 | 1,830.00 | 1,860.00 | 1,813.00 | 1,840.00 | 1,840.00 | 2.00% | 102,000 |
| Jul 17, 2026 | 1,842.00 | 1,842.00 | 1,770.00 | 1,804.00 | 1,804.00 | -3.48% | 143,400 |
| Jul 16, 2026 | 1,954.00 | 1,954.00 | 1,868.00 | 1,869.00 | 1,869.00 | -2.35% | 74,100 |
| Jul 15, 2026 | 1,900.00 | 1,914.00 | 1,846.00 | 1,914.00 | 1,914.00 | 1.32% | 71,600 |
| Jul 14, 2026 | 1,860.00 | 1,901.00 | 1,860.00 | 1,889.00 | 1,889.00 | 0.75% | 43,200 |
| Jul 13, 2026 | 1,945.00 | 1,945.00 | 1,870.00 | 1,875.00 | 1,875.00 | -1.99% | 72,800 |