Cybertrust Japan Co., Ltd. (TYO:4498)
Japan · Delayed Price · Currency is JPY 1,193.00
-15.00 (-1.24%)
Apr 24, 2026, 11:29 AM JST
Cybertrust Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,242.00 | 1,250.00 | 1,190.00 | 1,195.00 | - | -3.78% | 34,600 |
| 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 | -5.43% | 51,900 |
| Mar 27, 2026 | 1,174.00 | 1,198.00 | 1,170.00 | 1,197.00 | 1,185.50 | 2.22% | 51,700 |
| Mar 26, 2026 | 1,206.00 | 1,209.00 | 1,158.00 | 1,171.00 | 1,159.75 | -2.66% | 39,300 |
| Mar 25, 2026 | 1,197.00 | 1,209.00 | 1,191.00 | 1,203.00 | 1,191.44 | 1.78% | 33,400 |
| Mar 24, 2026 | 1,187.00 | 1,190.00 | 1,163.00 | 1,182.00 | 1,170.64 | 2.16% | 31,500 |
| Mar 23, 2026 | 1,151.00 | 1,172.00 | 1,144.00 | 1,157.00 | 1,145.88 | -3.42% | 71,200 |
| Mar 19, 2026 | 1,222.00 | 1,230.00 | 1,193.00 | 1,198.00 | 1,186.49 | -3.93% | 39,600 |
| Mar 18, 2026 | 1,233.00 | 1,247.00 | 1,232.00 | 1,247.00 | 1,235.02 | 1.05% | 33,700 |
| Mar 17, 2026 | 1,233.00 | 1,255.00 | 1,224.00 | 1,234.00 | 1,222.14 | 0.08% | 42,300 |
| Mar 16, 2026 | 1,222.00 | 1,241.00 | 1,205.00 | 1,233.00 | 1,221.15 | -0.16% | 43,000 |
| Mar 13, 2026 | 1,221.00 | 1,251.00 | 1,217.00 | 1,235.00 | 1,223.13 | -0.40% | 41,900 |
| Mar 12, 2026 | 1,268.00 | 1,268.00 | 1,229.00 | 1,240.00 | 1,228.09 | -3.13% | 66,400 |
| Mar 11, 2026 | 1,280.00 | 1,284.00 | 1,250.00 | 1,280.00 | 1,267.70 | 1.59% | 62,000 |
| Mar 10, 2026 | 1,242.00 | 1,264.00 | 1,226.00 | 1,260.00 | 1,247.89 | 3.19% | 58,400 |
| Mar 9, 2026 | 1,200.00 | 1,225.00 | 1,175.00 | 1,221.00 | 1,209.27 | -3.02% | 90,800 |
| Mar 6, 2026 | 1,246.00 | 1,262.00 | 1,230.00 | 1,259.00 | 1,246.90 | 1.78% | 80,200 |
| Mar 5, 2026 | 1,210.00 | 1,247.00 | 1,205.00 | 1,237.00 | 1,225.12 | 5.73% | 97,600 |
| Mar 4, 2026 | 1,208.00 | 1,224.00 | 1,136.00 | 1,170.00 | 1,158.76 | -4.72% | 156,700 |
| Mar 3, 2026 | 1,237.00 | 1,242.00 | 1,213.00 | 1,228.00 | 1,216.20 | -1.05% | 94,400 |
| Mar 2, 2026 | 1,240.00 | 1,244.00 | 1,216.00 | 1,241.00 | 1,229.08 | -1.97% | 95,100 |
| Feb 27, 2026 | 1,226.00 | 1,266.00 | 1,214.00 | 1,266.00 | 1,253.84 | 4.71% | 100,600 |
| Feb 26, 2026 | 1,164.00 | 1,217.00 | 1,145.00 | 1,209.00 | 1,197.38 | 6.52% | 102,600 |
| Feb 25, 2026 | 1,135.00 | 1,164.00 | 1,134.00 | 1,135.00 | 1,124.10 | -0.09% | 76,200 |
| Feb 24, 2026 | 1,194.00 | 1,194.00 | 1,132.00 | 1,136.00 | 1,125.09 | -8.39% | 233,000 |
| Feb 20, 2026 | 1,230.00 | 1,251.00 | 1,230.00 | 1,240.00 | 1,228.09 | -0.56% | 73,000 |
| Feb 19, 2026 | 1,235.00 | 1,248.00 | 1,213.00 | 1,247.00 | 1,235.02 | 1.14% | 74,000 |
| Feb 18, 2026 | 1,225.00 | 1,252.00 | 1,203.00 | 1,233.00 | 1,221.15 | -0.32% | 122,200 |
| Feb 17, 2026 | 1,235.00 | 1,237.00 | 1,207.00 | 1,237.00 | 1,225.12 | 0.57% | 93,500 |
| Feb 16, 2026 | 1,220.00 | 1,245.00 | 1,219.00 | 1,230.00 | 1,218.18 | 0.99% | 60,200 |
| Feb 13, 2026 | 1,253.00 | 1,261.00 | 1,206.00 | 1,218.00 | 1,206.30 | -3.49% | 114,800 |
| Feb 12, 2026 | 1,264.00 | 1,283.00 | 1,252.00 | 1,262.00 | 1,249.88 | 0.24% | 98,200 |
| Feb 10, 2026 | 1,218.00 | 1,260.00 | 1,218.00 | 1,259.00 | 1,246.90 | 4.48% | 82,100 |