Cybertrust Japan Co., Ltd. (TYO:4498)
Japan · Delayed Price · Currency is JPY 1,200.00
+25.00 (2.13%)
Sep 24, 2026, 9:31 AM JST
Cybertrust Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,323.00 | 1,323.00 | 1,292.00 | 1,313.00 | 1,313.00 | -0.68% | 25,300 |
| Aug 20, 2026 | 1,266.00 | 1,322.00 | 1,266.00 | 1,322.00 | 1,322.00 | 3.93% | 53,600 |
| Aug 19, 2026 | 1,250.00 | 1,274.00 | 1,250.00 | 1,272.00 | 1,272.00 | - | 21,200 |
| Aug 18, 2026 | 1,306.00 | 1,306.00 | 1,265.00 | 1,272.00 | 1,272.00 | -2.23% | 26,000 |
| Aug 17, 2026 | 1,301.00 | 1,320.00 | 1,292.00 | 1,301.00 | 1,301.00 | -0.91% | 49,500 |
| Aug 14, 2026 | 1,288.00 | 1,322.00 | 1,283.00 | 1,313.00 | 1,313.00 | 2.02% | 68,800 |
| Aug 13, 2026 | 1,272.00 | 1,288.00 | 1,260.00 | 1,287.00 | 1,287.00 | 1.58% | 38,300 |
| Aug 12, 2026 | 1,270.00 | 1,300.00 | 1,257.00 | 1,267.00 | 1,267.00 | -0.39% | 61,700 |
| Aug 10, 2026 | 1,267.00 | 1,283.00 | 1,259.00 | 1,272.00 | 1,272.00 | 0.55% | 46,700 |
| Aug 7, 2026 | 1,224.00 | 1,265.00 | 1,220.00 | 1,265.00 | 1,265.00 | 4.03% | 72,100 |
| Aug 6, 2026 | 1,218.00 | 1,229.00 | 1,199.00 | 1,216.00 | 1,216.00 | -1.30% | 41,800 |
| Aug 5, 2026 | 1,212.00 | 1,238.00 | 1,212.00 | 1,232.00 | 1,232.00 | 0.82% | 37,300 |
| Aug 4, 2026 | 1,223.00 | 1,228.00 | 1,210.00 | 1,222.00 | 1,222.00 | -0.08% | 35,100 |
| Aug 3, 2026 | 1,260.00 | 1,260.00 | 1,165.00 | 1,223.00 | 1,223.00 | -1.61% | 77,400 |
| Jul 31, 2026 | 1,242.00 | 1,265.00 | 1,223.00 | 1,243.00 | 1,243.00 | 4.19% | 150,000 |
| Jul 30, 2026 | 1,165.00 | 1,216.00 | 1,148.00 | 1,193.00 | 1,193.00 | 3.02% | 150,300 |
| Jul 29, 2026 | 1,180.00 | 1,180.00 | 1,131.00 | 1,158.00 | 1,158.00 | -0.69% | 93,000 |
| Jul 28, 2026 | 1,205.00 | 1,205.00 | 1,158.00 | 1,166.00 | 1,166.00 | -1.69% | 44,400 |
| Jul 27, 2026 | 1,171.00 | 1,192.00 | 1,162.00 | 1,186.00 | 1,186.00 | 2.15% | 41,800 |
| Jul 24, 2026 | 1,188.00 | 1,189.00 | 1,155.00 | 1,161.00 | 1,161.00 | -2.35% | 57,600 |
| Jul 23, 2026 | 1,193.00 | 1,199.00 | 1,178.00 | 1,189.00 | 1,189.00 | -0.83% | 20,500 |
| Jul 22, 2026 | 1,224.00 | 1,224.00 | 1,199.00 | 1,199.00 | 1,199.00 | -1.96% | 29,000 |
| Jul 21, 2026 | 1,199.00 | 1,235.00 | 1,199.00 | 1,223.00 | 1,223.00 | 2.34% | 54,600 |
| Jul 17, 2026 | 1,197.00 | 1,210.00 | 1,184.00 | 1,195.00 | 1,195.00 | -1.24% | 48,500 |
| Jul 16, 2026 | 1,233.00 | 1,233.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.58% | 22,500 |
| Jul 15, 2026 | 1,240.00 | 1,242.00 | 1,212.00 | 1,242.00 | 1,242.00 | 1.14% | 28,200 |
| Jul 14, 2026 | 1,214.00 | 1,234.00 | 1,208.00 | 1,228.00 | 1,228.00 | 1.15% | 45,800 |
| Jul 13, 2026 | 1,226.00 | 1,234.00 | 1,191.00 | 1,214.00 | 1,214.00 | -0.16% | 33,300 |
| Jul 10, 2026 | 1,225.00 | 1,244.00 | 1,210.00 | 1,216.00 | 1,216.00 | 0.50% | 60,000 |
| Jul 9, 2026 | 1,185.00 | 1,213.00 | 1,175.00 | 1,210.00 | 1,210.00 | 1.26% | 24,500 |