Cybertrust Japan Co., Ltd. (TYO:4498)
Japan · Delayed Price · Currency is JPY 1,129.00
-13.00 (-1.14%)
Jun 4, 2026, 3:30 PM JST
Cybertrust Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,171.00 | 1,180.00 | 1,135.00 | 1,142.00 | 1,142.00 | -3.30% | 55,600 |
| Jun 2, 2026 | 1,147.00 | 1,186.00 | 1,131.00 | 1,181.00 | 1,181.00 | 4.42% | 99,200 |
| Jun 1, 2026 | 1,121.00 | 1,167.00 | 1,120.00 | 1,131.00 | 1,131.00 | 0.98% | 63,500 |
| May 29, 2026 | 1,120.00 | 1,136.00 | 1,115.00 | 1,120.00 | 1,120.00 | - | 35,800 |
| May 28, 2026 | 1,126.00 | 1,141.00 | 1,109.00 | 1,120.00 | 1,120.00 | -0.62% | 26,400 |
| May 27, 2026 | 1,152.00 | 1,152.00 | 1,111.00 | 1,127.00 | 1,127.00 | -1.49% | 38,400 |
| May 26, 2026 | 1,132.00 | 1,144.00 | 1,117.00 | 1,144.00 | 1,144.00 | 1.06% | 25,000 |
| May 25, 2026 | 1,174.00 | 1,174.00 | 1,113.00 | 1,132.00 | 1,132.00 | -2.41% | 63,300 |
| May 22, 2026 | 1,139.00 | 1,162.00 | 1,126.00 | 1,160.00 | 1,160.00 | 3.20% | 68,600 |
| May 21, 2026 | 1,120.00 | 1,125.00 | 1,112.00 | 1,124.00 | 1,124.00 | 1.63% | 17,900 |
| May 20, 2026 | 1,119.00 | 1,123.00 | 1,093.00 | 1,106.00 | 1,106.00 | -0.54% | 44,800 |
| May 19, 2026 | 1,090.00 | 1,119.00 | 1,090.00 | 1,112.00 | 1,112.00 | 2.68% | 42,000 |
| May 18, 2026 | 1,109.00 | 1,109.00 | 1,070.00 | 1,083.00 | 1,083.00 | -1.72% | 43,100 |
| May 15, 2026 | 1,097.00 | 1,111.00 | 1,092.00 | 1,102.00 | 1,102.00 | 1.10% | 40,800 |
| May 14, 2026 | 1,138.00 | 1,138.00 | 1,080.00 | 1,090.00 | 1,090.00 | -3.63% | 101,600 |
| May 13, 2026 | 1,140.00 | 1,148.00 | 1,122.00 | 1,131.00 | 1,131.00 | -0.70% | 65,600 |
| May 12, 2026 | 1,150.00 | 1,161.00 | 1,134.00 | 1,139.00 | 1,139.00 | -0.96% | 39,400 |
| May 11, 2026 | 1,160.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.79% | 38,400 |
| May 8, 2026 | 1,156.00 | 1,162.00 | 1,135.00 | 1,141.00 | 1,141.00 | -1.30% | 70,100 |
| May 7, 2026 | 1,186.00 | 1,186.00 | 1,154.00 | 1,156.00 | 1,156.00 | - | 60,300 |
| May 1, 2026 | 1,170.00 | 1,174.00 | 1,155.00 | 1,156.00 | 1,156.00 | -1.45% | 51,000 |
| Apr 30, 2026 | 1,210.00 | 1,210.00 | 1,168.00 | 1,173.00 | 1,173.00 | -3.14% | 74,300 |
| Apr 28, 2026 | 1,192.00 | 1,222.00 | 1,170.00 | 1,211.00 | 1,211.00 | -2.96% | 202,700 |
| Apr 27, 2026 | 1,236.00 | 1,250.00 | 1,215.00 | 1,248.00 | 1,248.00 | 3.48% | 184,200 |
| Apr 24, 2026 | 1,203.00 | 1,219.00 | 1,182.00 | 1,206.00 | 1,206.00 | -0.17% | 58,900 |
| Apr 23, 2026 | 1,242.00 | 1,250.00 | 1,190.00 | 1,208.00 | 1,208.00 | -2.74% | 54,900 |
| Apr 22, 2026 | 1,237.00 | 1,257.00 | 1,226.00 | 1,242.00 | 1,242.00 | 0.40% | 32,700 |
| Apr 21, 2026 | 1,217.00 | 1,246.00 | 1,214.00 | 1,237.00 | 1,237.00 | 1.64% | 38,200 |
| Apr 20, 2026 | 1,251.00 | 1,251.00 | 1,211.00 | 1,217.00 | 1,217.00 | -2.64% | 54,700 |
| Apr 17, 2026 | 1,218.00 | 1,250.00 | 1,218.00 | 1,250.00 | 1,250.00 | 1.87% | 44,200 |
| Apr 16, 2026 | 1,248.00 | 1,265.00 | 1,213.00 | 1,227.00 | 1,227.00 | 2.34% | 113,300 |
| Apr 15, 2026 | 1,195.00 | 1,202.00 | 1,165.00 | 1,199.00 | 1,199.00 | 2.92% | 71,100 |
| Apr 14, 2026 | 1,153.00 | 1,176.00 | 1,152.00 | 1,165.00 | 1,165.00 | 1.13% | 32,900 |
| Apr 13, 2026 | 1,168.00 | 1,168.00 | 1,143.00 | 1,152.00 | 1,152.00 | -1.45% | 35,000 |
| Apr 10, 2026 | 1,194.00 | 1,194.00 | 1,160.00 | 1,169.00 | 1,169.00 | -2.09% | 44,600 |
| Apr 9, 2026 | 1,236.00 | 1,236.00 | 1,187.00 | 1,194.00 | 1,194.00 | -2.93% | 44,400 |
| Apr 8, 2026 | 1,220.00 | 1,235.00 | 1,214.00 | 1,230.00 | 1,230.00 | 2.33% | 37,900 |
| Apr 7, 2026 | 1,202.00 | 1,230.00 | 1,193.00 | 1,202.00 | 1,202.00 | 1.26% | 34,100 |
| Apr 6, 2026 | 1,182.00 | 1,189.00 | 1,168.00 | 1,187.00 | 1,187.00 | 0.51% | 33,500 |
| Apr 3, 2026 | 1,170.00 | 1,186.00 | 1,169.00 | 1,181.00 | 1,181.00 | 1.37% | 18,200 |
| Apr 2, 2026 | 1,187.00 | 1,194.00 | 1,152.00 | 1,165.00 | 1,165.00 | -0.94% | 31,800 |
| Apr 1, 2026 | 1,152.00 | 1,182.00 | 1,152.00 | 1,176.00 | 1,176.00 | 3.98% | 29,300 |
| Mar 31, 2026 | 1,132.00 | 1,172.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.09% | 47,500 |
| Mar 30, 2026 | 1,156.00 | 1,159.00 | 1,125.00 | 1,132.00 | 1,132.00 | -4.47% | 51,900 |
| Mar 27, 2026 | 1,174.00 | 1,198.00 | 1,170.00 | 1,197.00 | 1,185.00 | 2.22% | 51,700 |
| Mar 26, 2026 | 1,206.00 | 1,209.00 | 1,158.00 | 1,171.00 | 1,159.26 | -2.66% | 39,300 |
| Mar 25, 2026 | 1,197.00 | 1,209.00 | 1,191.00 | 1,203.00 | 1,190.94 | 1.78% | 33,400 |
| Mar 24, 2026 | 1,187.00 | 1,190.00 | 1,163.00 | 1,182.00 | 1,170.15 | 2.16% | 31,500 |
| Mar 23, 2026 | 1,151.00 | 1,172.00 | 1,144.00 | 1,157.00 | 1,145.40 | -3.42% | 71,200 |
| Mar 19, 2026 | 1,222.00 | 1,230.00 | 1,193.00 | 1,198.00 | 1,185.99 | -3.93% | 39,600 |