Cybertrust Japan Co., Ltd. (TYO:4498)
Japan · Delayed Price · Currency is JPY 1,272.00
+7.00 (0.55%)
Aug 10, 2026, 3:30 PM JST
Cybertrust Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,209.00 | 1,214.00 | 1,180.00 | 1,195.00 | 1,195.00 | -1.89% | 37,900 |
| Jul 7, 2026 | 1,228.00 | 1,249.00 | 1,211.00 | 1,218.00 | 1,218.00 | -0.90% | 38,800 |
| Jul 6, 2026 | 1,214.00 | 1,232.00 | 1,203.00 | 1,229.00 | 1,229.00 | 2.16% | 65,000 |
| Jul 3, 2026 | 1,170.00 | 1,214.00 | 1,170.00 | 1,203.00 | 1,203.00 | 2.12% | 103,400 |
| Jul 2, 2026 | 1,115.00 | 1,180.00 | 1,111.00 | 1,178.00 | 1,178.00 | 6.61% | 107,600 |
| Jul 1, 2026 | 1,109.00 | 1,114.00 | 1,091.00 | 1,105.00 | 1,105.00 | 0.73% | 47,700 |
| Jun 30, 2026 | 1,091.00 | 1,114.00 | 1,070.00 | 1,097.00 | 1,097.00 | 0.64% | 70,800 |
| Jun 29, 2026 | 1,067.00 | 1,105.00 | 1,054.00 | 1,090.00 | 1,090.00 | 4.31% | 97,800 |
| Jun 26, 2026 | 1,062.00 | 1,062.00 | 1,033.00 | 1,045.00 | 1,045.00 | -1.51% | 57,000 |
| Jun 25, 2026 | 1,078.00 | 1,078.00 | 1,059.00 | 1,061.00 | 1,061.00 | -0.75% | 44,500 |
| Jun 24, 2026 | 1,080.00 | 1,084.00 | 1,065.00 | 1,069.00 | 1,069.00 | -0.83% | 69,100 |
| Jun 23, 2026 | 1,111.00 | 1,111.00 | 1,072.00 | 1,078.00 | 1,078.00 | -2.97% | 83,000 |
| Jun 22, 2026 | 1,115.00 | 1,136.00 | 1,103.00 | 1,111.00 | 1,111.00 | -1.24% | 78,200 |
| Jun 19, 2026 | 1,145.00 | 1,149.00 | 1,117.00 | 1,125.00 | 1,125.00 | -2.09% | 60,400 |
| Jun 18, 2026 | 1,161.00 | 1,173.00 | 1,141.00 | 1,149.00 | 1,149.00 | -0.43% | 62,600 |
| Jun 17, 2026 | 1,140.00 | 1,180.00 | 1,130.00 | 1,154.00 | 1,154.00 | 1.85% | 81,500 |
| Jun 16, 2026 | 1,185.00 | 1,195.00 | 1,120.00 | 1,133.00 | 1,133.00 | -3.98% | 62,300 |
| Jun 15, 2026 | 1,160.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 3.24% | 112,700 |
| Jun 12, 2026 | 1,141.00 | 1,147.00 | 1,121.00 | 1,143.00 | 1,143.00 | 1.15% | 55,200 |
| Jun 11, 2026 | 1,133.00 | 1,141.00 | 1,117.00 | 1,130.00 | 1,130.00 | -1.22% | 58,600 |
| Jun 10, 2026 | 1,160.00 | 1,184.00 | 1,128.00 | 1,144.00 | 1,144.00 | -0.26% | 102,600 |
| Jun 9, 2026 | 1,137.00 | 1,148.00 | 1,120.00 | 1,147.00 | 1,147.00 | 2.87% | 63,600 |
| Jun 8, 2026 | 1,140.00 | 1,140.00 | 1,104.00 | 1,115.00 | 1,115.00 | -3.63% | 69,800 |
| Jun 5, 2026 | 1,129.00 | 1,165.00 | 1,129.00 | 1,157.00 | 1,157.00 | 2.48% | 45,500 |
| Jun 4, 2026 | 1,139.00 | 1,142.00 | 1,116.00 | 1,129.00 | 1,129.00 | -1.14% | 49,900 |
| 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 |