Cyber Security Cloud, Inc. (TYO:4493)
Japan · Delayed Price · Currency is JPY 2,610.00
-118.00 (-4.33%)
Nov 5, 2026, 3:30 PM JST
Cyber Security Cloud Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2,799.00 | 2,815.00 | 2,578.00 | 2,610.00 | 2,610.00 | -4.33% | 938,800 |
| Nov 4, 2026 | 2,830.00 | 2,838.00 | 2,690.00 | 2,728.00 | 2,728.00 | -5.28% | 942,500 |
| Nov 2, 2026 | 2,950.00 | 3,060.00 | 2,804.00 | 2,880.00 | 2,880.00 | -2.24% | 1,198,600 |
| Oct 30, 2026 | 3,000.00 | 3,190.00 | 2,900.00 | 2,946.00 | 2,946.00 | -4.97% | 1,045,900 |
| Oct 29, 2026 | 3,155.00 | 3,200.00 | 2,986.00 | 3,100.00 | 3,100.00 | -2.05% | 1,086,100 |
| Oct 28, 2026 | 3,375.00 | 3,485.00 | 3,100.00 | 3,165.00 | 3,165.00 | -10.85% | 2,173,000 |
| Oct 27, 2026 | 3,490.00 | 3,730.00 | 3,310.00 | 3,550.00 | 3,550.00 | 2.31% | 4,454,000 |
| Oct 26, 2026 | 3,720.00 | 3,780.00 | 3,350.00 | 3,470.00 | 3,470.00 | 0.58% | 3,000,000 |
| Oct 23, 2026 | 3,585.00 | 3,690.00 | 3,330.00 | 3,450.00 | 3,450.00 | -10.74% | 4,171,400 |
| Oct 22, 2026 | 3,700.00 | 3,865.00 | 3,650.00 | 3,865.00 | 3,865.00 | 22.12% | 5,935,800 |
| Oct 21, 2026 | 3,300.00 | 3,445.00 | 3,130.00 | 3,165.00 | 3,165.00 | 4.80% | 4,836,900 |
| Oct 20, 2026 | 3,215.00 | 3,300.00 | 2,995.00 | 3,020.00 | 3,020.00 | -9.58% | 2,267,700 |
| Oct 19, 2026 | 3,670.00 | 3,865.00 | 3,315.00 | 3,340.00 | 3,340.00 | -12.34% | 4,751,200 |
| Oct 16, 2026 | 3,355.00 | 3,820.00 | 3,270.00 | 3,810.00 | 3,810.00 | 21.14% | 9,816,800 |
| Oct 15, 2026 | 3,385.00 | 3,555.00 | 3,090.00 | 3,145.00 | 3,145.00 | -14.19% | 3,996,000 |
| Oct 14, 2026 | 4,040.00 | 4,100.00 | 3,580.00 | 3,665.00 | 3,665.00 | -12.32% | 10,542,600 |
| Oct 13, 2026 | 4,180.00 | 4,400.00 | 3,955.00 | 4,180.00 | 4,180.00 | 12.97% | 12,024,000 |
| Oct 9, 2026 | 3,290.00 | 4,000.00 | 3,050.00 | 3,700.00 | 3,700.00 | 10.12% | 18,013,600 |
| Oct 8, 2026 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 17.56% | 407,200 |
| Oct 7, 2026 | 2,868.00 | 3,120.00 | 2,640.00 | 2,858.00 | 2,858.00 | 9.17% | 44,735,900 |
| Oct 6, 2026 | 2,468.00 | 2,618.00 | 2,285.00 | 2,618.00 | 2,618.00 | 23.61% | 15,404,200 |
| Oct 5, 2026 | 2,100.00 | 2,148.00 | 2,023.00 | 2,118.00 | 2,118.00 | 7.35% | 745,300 |
| Oct 2, 2026 | 2,024.00 | 2,047.00 | 1,957.00 | 1,973.00 | 1,973.00 | -2.33% | 242,200 |
| Oct 1, 2026 | 1,972.00 | 2,054.00 | 1,967.00 | 2,020.00 | 2,020.00 | 2.69% | 300,200 |
| Sep 30, 2026 | 1,965.00 | 1,977.00 | 1,904.00 | 1,967.00 | 1,967.00 | 2.08% | 149,000 |
| Sep 29, 2026 | 1,933.00 | 1,968.00 | 1,905.00 | 1,927.00 | 1,927.00 | 1.42% | 157,800 |
| Sep 28, 2026 | 1,946.00 | 1,992.00 | 1,898.00 | 1,900.00 | 1,900.00 | -3.11% | 186,800 |
| 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 |