Cyber Security Cloud, Inc. (TYO:4493)
Japan · Delayed Price · Currency is JPY 1,721.00
+2.00 (0.12%)
May 27, 2026, 3:30 PM JST
Cyber Security Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,718.00 | 1,724.00 | 1,688.00 | 1,711.00 | - | -0.47% | 81,800 |
| May 26, 2026 | 1,695.00 | 1,741.00 | 1,667.00 | 1,719.00 | 1,719.00 | 3.55% | 222,400 |
| May 25, 2026 | 1,713.00 | 1,720.00 | 1,660.00 | 1,660.00 | 1,660.00 | 2.34% | 246,500 |
| May 22, 2026 | 1,584.00 | 1,633.00 | 1,565.00 | 1,622.00 | 1,622.00 | 4.85% | 160,400 |
| May 21, 2026 | 1,565.00 | 1,570.00 | 1,508.00 | 1,547.00 | 1,547.00 | 0.13% | 173,700 |
| May 20, 2026 | 1,620.00 | 1,620.00 | 1,522.00 | 1,545.00 | 1,545.00 | -4.63% | 208,300 |
| May 19, 2026 | 1,689.00 | 1,689.00 | 1,620.00 | 1,620.00 | 1,620.00 | -3.57% | 106,100 |
| May 18, 2026 | 1,682.00 | 1,698.00 | 1,614.00 | 1,680.00 | 1,680.00 | 2.07% | 180,200 |
| May 15, 2026 | 1,650.00 | 1,679.00 | 1,629.00 | 1,646.00 | 1,646.00 | 1.29% | 133,200 |
| May 14, 2026 | 1,712.00 | 1,719.00 | 1,611.00 | 1,625.00 | 1,625.00 | -4.86% | 112,900 |
| May 13, 2026 | 1,698.00 | 1,715.00 | 1,685.00 | 1,708.00 | 1,708.00 | 1.49% | 90,800 |
| May 12, 2026 | 1,713.00 | 1,727.00 | 1,666.00 | 1,683.00 | 1,683.00 | -0.94% | 113,100 |
| May 11, 2026 | 1,697.00 | 1,710.00 | 1,677.00 | 1,699.00 | 1,699.00 | 1.13% | 83,500 |
| May 8, 2026 | 1,631.00 | 1,683.00 | 1,614.00 | 1,680.00 | 1,680.00 | 4.35% | 167,300 |
| May 7, 2026 | 1,599.00 | 1,610.00 | 1,586.00 | 1,610.00 | 1,610.00 | 2.22% | 86,600 |
| May 1, 2026 | 1,562.00 | 1,580.00 | 1,562.00 | 1,575.00 | 1,575.00 | 0.51% | 45,900 |
| Apr 30, 2026 | 1,580.00 | 1,595.00 | 1,561.00 | 1,567.00 | 1,567.00 | -2.37% | 72,600 |
| Apr 28, 2026 | 1,580.00 | 1,605.00 | 1,570.00 | 1,605.00 | 1,605.00 | 0.25% | 68,600 |
| Apr 27, 2026 | 1,580.00 | 1,608.00 | 1,564.00 | 1,601.00 | 1,601.00 | 3.36% | 126,000 |
| Apr 24, 2026 | 1,563.00 | 1,589.00 | 1,538.00 | 1,549.00 | 1,549.00 | -2.02% | 220,300 |
| Apr 23, 2026 | 1,650.00 | 1,650.00 | 1,578.00 | 1,581.00 | 1,581.00 | -4.36% | 190,600 |
| Apr 22, 2026 | 1,680.00 | 1,694.00 | 1,651.00 | 1,653.00 | 1,653.00 | -0.96% | 61,100 |
| Apr 21, 2026 | 1,670.00 | 1,682.00 | 1,657.00 | 1,669.00 | 1,669.00 | 0.85% | 54,200 |
| Apr 20, 2026 | 1,670.00 | 1,678.00 | 1,648.00 | 1,655.00 | 1,655.00 | -0.66% | 56,000 |
| Apr 17, 2026 | 1,665.00 | 1,692.00 | 1,643.00 | 1,666.00 | 1,666.00 | 0.18% | 87,400 |
| Apr 16, 2026 | 1,669.00 | 1,704.00 | 1,660.00 | 1,663.00 | 1,663.00 | -0.36% | 94,200 |
| Apr 15, 2026 | 1,635.00 | 1,681.00 | 1,625.00 | 1,669.00 | 1,669.00 | 2.08% | 120,200 |
| Apr 14, 2026 | 1,648.00 | 1,655.00 | 1,621.00 | 1,635.00 | 1,635.00 | 1.05% | 123,000 |
| Apr 13, 2026 | 1,600.00 | 1,620.00 | 1,595.00 | 1,618.00 | 1,618.00 | -1.34% | 153,300 |
| Apr 10, 2026 | 1,680.00 | 1,682.00 | 1,636.00 | 1,640.00 | 1,640.00 | -3.64% | 148,300 |
| Apr 9, 2026 | 1,729.00 | 1,730.00 | 1,687.00 | 1,702.00 | 1,702.00 | -2.69% | 159,500 |
| Apr 8, 2026 | 1,720.00 | 1,758.00 | 1,713.00 | 1,749.00 | 1,749.00 | 3.37% | 171,300 |
| Apr 7, 2026 | 1,689.00 | 1,725.00 | 1,674.00 | 1,692.00 | 1,692.00 | -0.29% | 90,700 |
| Apr 6, 2026 | 1,690.00 | 1,703.00 | 1,674.00 | 1,697.00 | 1,697.00 | -0.35% | 95,700 |
| Apr 3, 2026 | 1,695.00 | 1,729.00 | 1,693.00 | 1,703.00 | 1,703.00 | 0.77% | 135,800 |
| Apr 2, 2026 | 1,712.00 | 1,743.00 | 1,679.00 | 1,690.00 | 1,690.00 | -3.54% | 221,000 |
| Apr 1, 2026 | 1,701.00 | 1,757.00 | 1,693.00 | 1,752.00 | 1,752.00 | 6.18% | 203,600 |
| Mar 31, 2026 | 1,641.00 | 1,694.00 | 1,601.00 | 1,650.00 | 1,650.00 | -0.54% | 183,700 |
| Mar 30, 2026 | 1,667.00 | 1,702.00 | 1,645.00 | 1,659.00 | 1,659.00 | -5.04% | 256,900 |
| 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 |