Skip to main content
logo
Cybertrust Japan Co., Ltd. (TYO:4498)
Japan flag Japan · Delayed Price · Currency is JPY
3,055.00
+10.00 (0.33%)
Sep 26, 2025, 3:30 PM JST

Cybertrust Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,090.003,140.003,020.003,055.003,055.000.33%27,000
Sep 25, 20253,085.003,100.003,045.003,045.003,045.00-0.49%13,000
Sep 24, 20253,085.003,105.003,040.003,060.003,060.00-0.81%19,600
Sep 22, 20253,170.003,195.003,070.003,085.003,085.001.65%32,200
Sep 19, 20253,010.003,045.002,945.003,035.003,035.00-32,700
Sep 18, 20252,965.003,040.002,934.003,035.003,035.002.71%41,100
Sep 17, 20252,976.002,991.002,905.002,955.002,955.000.07%41,100
Sep 16, 20252,836.002,960.002,771.002,953.002,953.005.99%58,300
Sep 12, 20252,800.002,826.002,760.002,786.002,786.000.58%12,800
Sep 11, 20252,817.002,845.002,770.002,770.002,770.00-0.43%20,900
Sep 10, 20252,800.002,816.002,755.002,782.002,782.000.04%13,700
Sep 9, 20252,844.002,876.002,767.002,781.002,781.00-0.89%28,200
Sep 8, 20252,770.002,824.002,762.002,806.002,806.002.48%31,600
Sep 5, 20252,779.002,781.002,736.002,738.002,738.00-0.69%22,600
Sep 4, 20252,738.002,766.002,715.002,757.002,757.001.03%23,200
Sep 3, 20252,800.002,804.002,729.002,729.002,729.00-1.52%38,100
Sep 2, 20252,854.002,864.002,755.002,771.002,771.00-1.18%35,800
Sep 1, 20252,840.002,864.002,774.002,804.002,804.00-1.27%33,300
Aug 29, 20252,882.002,903.002,826.002,840.002,840.00-1.46%32,600
Aug 28, 20252,938.002,948.002,871.002,882.002,882.00-1.81%22,200
Aug 27, 20252,877.002,969.002,857.002,935.002,935.001.59%48,100
Aug 26, 20252,945.002,960.002,872.002,889.002,889.00-1.50%37,200
Aug 25, 20252,880.002,934.002,854.002,933.002,933.003.24%55,900
Aug 22, 20252,853.002,900.002,814.002,841.002,841.00-0.11%29,100
Aug 21, 20252,810.002,859.002,810.002,844.002,844.001.79%23,900
Aug 20, 20252,850.002,850.002,794.002,794.002,794.00-2.75%51,600
Aug 19, 20252,890.002,890.002,817.002,873.002,873.00-0.62%69,900
Aug 18, 20252,858.002,910.002,835.002,891.002,891.002.08%35,600
Aug 15, 20252,885.002,889.002,828.002,832.002,832.00-2.91%52,900
Aug 14, 20252,899.002,919.002,843.002,917.002,917.001.78%44,200
Aug 13, 20252,885.002,885.002,806.002,866.002,866.00-0.80%63,200
Aug 12, 20252,873.002,901.002,841.002,889.002,889.000.07%49,200
Aug 8, 20252,961.002,961.002,867.002,887.002,887.00-2.27%71,800
Aug 7, 20252,985.002,985.002,901.002,954.002,954.00-1.27%90,600
Aug 6, 20252,946.003,040.002,931.002,992.002,992.001.98%134,800
Aug 5, 20252,951.002,978.002,900.002,934.002,934.00-1.21%97,000
Aug 4, 20253,030.003,070.002,935.002,970.002,970.00-3.41%101,600
Aug 1, 20253,010.003,100.002,998.003,075.003,075.003.61%150,200
Jul 31, 20252,892.003,040.002,892.002,968.002,968.002.63%184,600
Jul 30, 20252,920.002,970.002,840.002,892.002,892.0011.96%493,400
Jul 29, 20252,633.002,633.002,535.002,583.002,583.00-1.00%84,100
Jul 28, 20252,601.002,631.002,594.002,609.002,609.001.68%48,800
Jul 25, 20252,545.002,592.002,528.002,566.002,566.002.23%29,500
Jul 24, 20252,500.002,547.002,489.002,510.002,510.000.84%24,200
Jul 23, 20252,475.002,491.002,432.002,489.002,489.002.13%15,200
Jul 22, 20252,422.002,474.002,421.002,437.002,437.000.66%38,000
Jul 18, 20252,475.002,475.002,412.002,421.002,421.00-1.10%18,400
Jul 17, 20252,426.002,469.002,426.002,448.002,448.000.91%22,700
Jul 16, 20252,464.002,484.002,426.002,426.002,426.00-1.54%23,700
Jul 15, 20252,528.002,528.002,460.002,464.002,464.00-1.79%23,000