Cybertrust Japan Co., Ltd. (TYO:4498)
Japan · Delayed Price · Currency is JPY 1,922.00
+400.00 (26.28%)
Oct 16, 2026, 3:30 PM JST
Cybertrust Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |