Cybertrust Japan Co., Ltd. (TYO:4498)
Japan · Delayed Price · Currency is JPY 1,786.00
-133.00 (-6.93%)
Nov 6, 2026, 3:30 PM JST
Cybertrust Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,759.00 | 1,873.00 | 1,727.00 | 1,786.00 | 1,786.00 | -6.93% | 1,073,300 |
| Nov 5, 2026 | 1,986.00 | 2,035.00 | 1,870.00 | 1,919.00 | 1,919.00 | -2.69% | 1,692,000 |
| Nov 4, 2026 | 2,051.00 | 2,070.00 | 1,880.00 | 1,972.00 | 1,972.00 | -5.06% | 1,661,500 |
| Nov 2, 2026 | 2,250.00 | 2,403.00 | 2,015.00 | 2,077.00 | 2,077.00 | -3.40% | 4,592,000 |
| Oct 30, 2026 | 2,159.00 | 2,448.00 | 2,092.00 | 2,150.00 | 2,150.00 | -4.83% | 6,333,400 |
| Oct 29, 2026 | 2,100.00 | 2,394.00 | 2,060.00 | 2,259.00 | 2,259.00 | -7.68% | 6,643,300 |
| Oct 28, 2026 | 2,747.00 | 2,789.00 | 2,447.00 | 2,447.00 | 2,447.00 | -16.97% | 4,236,600 |
| Oct 27, 2026 | 2,584.00 | 3,070.00 | 2,412.00 | 2,947.00 | 2,947.00 | 14.67% | 15,227,900 |
| Oct 26, 2026 | 2,670.00 | 2,755.00 | 2,383.00 | 2,570.00 | 2,570.00 | 4.05% | 10,893,900 |
| Oct 23, 2026 | 2,310.00 | 2,883.00 | 2,176.00 | 2,470.00 | 2,470.00 | -3.52% | 15,340,000 |
| Oct 22, 2026 | 2,550.00 | 2,560.00 | 2,422.00 | 2,560.00 | 2,560.00 | 24.27% | 4,070,500 |
| Oct 21, 2026 | 1,820.00 | 2,060.00 | 1,807.00 | 2,060.00 | 2,060.00 | 24.10% | 10,706,700 |
| Oct 20, 2026 | 1,795.00 | 1,967.00 | 1,636.00 | 1,660.00 | 1,660.00 | -6.95% | 12,168,700 |
| Oct 19, 2026 | 2,022.00 | 2,229.00 | 1,784.00 | 1,784.00 | 1,784.00 | -7.18% | 15,891,400 |
| Oct 16, 2026 | 1,599.00 | 1,922.00 | 1,570.00 | 1,922.00 | 1,922.00 | 26.28% | 11,407,100 |
| Oct 15, 2026 | 1,701.00 | 1,761.00 | 1,480.00 | 1,522.00 | 1,522.00 | -18.22% | 5,039,200 |
| Oct 14, 2026 | 1,891.00 | 2,237.00 | 1,790.00 | 1,861.00 | 1,861.00 | 0.54% | 23,595,800 |
| Oct 13, 2026 | 1,772.00 | 1,972.00 | 1,722.00 | 1,851.00 | 1,851.00 | 17.75% | 16,713,400 |
| Oct 9, 2026 | 1,227.00 | 1,572.00 | 1,226.00 | 1,572.00 | 1,572.00 | 23.58% | 6,517,700 |
| Oct 8, 2026 | 1,273.00 | 1,384.00 | 1,264.00 | 1,272.00 | 1,272.00 | 0.63% | 1,162,400 |
| Oct 7, 2026 | 1,350.00 | 1,351.00 | 1,223.00 | 1,264.00 | 1,264.00 | 1.61% | 549,300 |
| Oct 6, 2026 | 1,217.00 | 1,255.00 | 1,185.00 | 1,244.00 | 1,244.00 | 7.52% | 360,800 |
| Oct 5, 2026 | 1,125.00 | 1,164.00 | 1,125.00 | 1,157.00 | 1,157.00 | 3.86% | 42,900 |
| Oct 2, 2026 | 1,136.00 | 1,136.00 | 1,106.00 | 1,114.00 | 1,114.00 | -1.50% | 32,800 |
| Oct 1, 2026 | 1,126.00 | 1,147.00 | 1,123.00 | 1,131.00 | 1,131.00 | 0.53% | 27,700 |
| Sep 30, 2026 | 1,128.00 | 1,129.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.18% | 33,800 |
| Sep 29, 2026 | 1,146.00 | 1,146.00 | 1,116.00 | 1,123.00 | 1,123.00 | -2.01% | 35,400 |
| Sep 28, 2026 | 1,158.00 | 1,169.00 | 1,139.00 | 1,146.00 | 1,146.00 | -1.97% | 38,600 |
| Sep 25, 2026 | 1,181.00 | 1,181.00 | 1,162.00 | 1,169.00 | 1,169.00 | -1.02% | 47,900 |
| Sep 24, 2026 | 1,178.00 | 1,209.00 | 1,176.00 | 1,181.00 | 1,181.00 | 0.51% | 44,500 |
| Sep 18, 2026 | 1,191.00 | 1,191.00 | 1,164.00 | 1,175.00 | 1,175.00 | 0.43% | 32,200 |
| Sep 17, 2026 | 1,166.00 | 1,185.00 | 1,163.00 | 1,170.00 | 1,170.00 | -0.43% | 24,200 |
| Sep 16, 2026 | 1,159.00 | 1,175.00 | 1,145.00 | 1,175.00 | 1,175.00 | 1.03% | 41,500 |
| Sep 15, 2026 | 1,180.00 | 1,185.00 | 1,156.00 | 1,163.00 | 1,163.00 | -0.09% | 98,200 |
| Sep 14, 2026 | 1,055.00 | 1,165.00 | 1,046.00 | 1,164.00 | 1,164.00 | 11.17% | 247,500 |
| Sep 11, 2026 | 1,169.00 | 1,169.00 | 1,030.00 | 1,047.00 | 1,047.00 | -14.81% | 418,000 |
| Sep 10, 2026 | 1,225.00 | 1,233.00 | 1,212.00 | 1,229.00 | 1,229.00 | 0.33% | 19,100 |
| Sep 9, 2026 | 1,264.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,225.00 | -3.24% | 30,300 |
| Sep 8, 2026 | 1,270.00 | 1,278.00 | 1,260.00 | 1,266.00 | 1,266.00 | -1.25% | 11,200 |
| Sep 7, 2026 | 1,306.00 | 1,307.00 | 1,271.00 | 1,282.00 | 1,282.00 | -0.39% | 40,500 |
| Sep 4, 2026 | 1,276.00 | 1,306.00 | 1,276.00 | 1,287.00 | 1,287.00 | 0.86% | 42,900 |
| Sep 3, 2026 | 1,275.00 | 1,294.00 | 1,271.00 | 1,276.00 | 1,276.00 | -0.08% | 38,200 |
| Sep 2, 2026 | 1,323.00 | 1,323.00 | 1,277.00 | 1,277.00 | 1,277.00 | -4.56% | 64,700 |
| Sep 1, 2026 | 1,359.00 | 1,367.00 | 1,326.00 | 1,338.00 | 1,338.00 | -2.69% | 49,500 |
| Aug 31, 2026 | 1,380.00 | 1,396.00 | 1,351.00 | 1,375.00 | 1,375.00 | 0.15% | 65,400 |
| Aug 28, 2026 | 1,302.00 | 1,384.00 | 1,302.00 | 1,373.00 | 1,373.00 | 5.53% | 110,700 |
| Aug 27, 2026 | 1,287.00 | 1,306.00 | 1,282.00 | 1,301.00 | 1,301.00 | 1.09% | 45,800 |
| Aug 26, 2026 | 1,323.00 | 1,329.00 | 1,286.00 | 1,287.00 | 1,287.00 | -1.61% | 28,600 |
| Aug 25, 2026 | 1,316.00 | 1,320.00 | 1,298.00 | 1,308.00 | 1,308.00 | -1.28% | 33,000 |
| Aug 24, 2026 | 1,320.00 | 1,339.00 | 1,309.00 | 1,325.00 | 1,325.00 | 0.91% | 40,200 |