CyberStep Holdings, Inc. (TYO:3810)
Japan
· Delayed Price · Currency is JPY 254.00
+6.00 (2.42%)
Mar 9, 2026, 3:30 PM JST
CyberStep Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 248.00 | 248.00 | 237.00 | 244.00 | - | -1.61% | 194,800 |
| Mar 6, 2026 | 242.00 | 250.00 | 237.00 | 248.00 | 248.00 | 2.48% | 351,400 |
| Mar 5, 2026 | 228.00 | 245.00 | 228.00 | 242.00 | 242.00 | 8.52% | 330,000 |
| Mar 4, 2026 | 212.00 | 227.00 | 210.00 | 223.00 | 223.00 | 2.76% | 406,500 |
| Mar 3, 2026 | 228.00 | 235.00 | 215.00 | 217.00 | 217.00 | -6.47% | 335,300 |
| Mar 2, 2026 | 234.00 | 252.00 | 232.00 | 232.00 | 232.00 | -4.13% | 984,200 |
| Feb 27, 2026 | 221.00 | 249.00 | 221.00 | 242.00 | 242.00 | 9.50% | 838,000 |
| Feb 26, 2026 | 218.00 | 233.00 | 214.00 | 221.00 | 221.00 | 0.45% | 547,900 |
| Feb 25, 2026 | 220.00 | 224.00 | 208.00 | 220.00 | 220.00 | 0.92% | 624,000 |
| Feb 24, 2026 | 228.00 | 231.00 | 213.00 | 218.00 | 218.00 | -5.63% | 400,100 |
| Feb 20, 2026 | 239.00 | 246.00 | 229.00 | 231.00 | 231.00 | -4.55% | 481,600 |
| Feb 19, 2026 | 233.00 | 242.00 | 233.00 | 242.00 | 242.00 | 3.86% | 382,100 |
| Feb 18, 2026 | 239.00 | 239.00 | 221.00 | 233.00 | 233.00 | -2.10% | 612,600 |
| Feb 17, 2026 | 246.00 | 247.00 | 233.00 | 238.00 | 238.00 | -5.93% | 618,800 |
| Feb 16, 2026 | 273.00 | 280.00 | 202.00 | 253.00 | 253.00 | -5.95% | 2,599,700 |
| Feb 13, 2026 | 289.00 | 293.00 | 259.00 | 269.00 | 269.00 | -5.61% | 893,500 |
| Feb 12, 2026 | 300.00 | 317.00 | 284.00 | 285.00 | 285.00 | -5.32% | 3,079,200 |
| Feb 10, 2026 | 299.00 | 304.00 | 298.00 | 301.00 | 301.00 | 0.67% | 76,500 |
| Feb 9, 2026 | 298.00 | 308.00 | 293.00 | 299.00 | 299.00 | 0.34% | 367,200 |
| Feb 6, 2026 | 292.00 | 298.00 | 287.00 | 298.00 | 298.00 | 1.02% | 324,200 |
| Feb 5, 2026 | 298.00 | 303.00 | 294.00 | 295.00 | 295.00 | 1.37% | 139,300 |
| Feb 4, 2026 | 307.00 | 307.00 | 291.00 | 291.00 | 291.00 | -3.96% | 336,400 |
| Feb 3, 2026 | 297.00 | 305.00 | 291.00 | 303.00 | 303.00 | 2.36% | 291,300 |
| Feb 2, 2026 | 307.00 | 307.00 | 294.00 | 296.00 | 296.00 | -3.58% | 472,000 |
| Jan 30, 2026 | 310.00 | 311.00 | 307.00 | 307.00 | 307.00 | -1.29% | 71,700 |
| Jan 29, 2026 | 308.00 | 312.00 | 304.00 | 311.00 | 311.00 | 0.32% | 153,600 |
| Jan 28, 2026 | 307.00 | 310.00 | 304.00 | 310.00 | 310.00 | - | 136,800 |
| Jan 27, 2026 | 313.00 | 317.00 | 310.00 | 310.00 | 310.00 | -2.21% | 92,000 |
| Jan 26, 2026 | 313.00 | 318.00 | 309.00 | 317.00 | 317.00 | - | 125,500 |
| Jan 23, 2026 | 315.00 | 318.00 | 309.00 | 317.00 | 317.00 | 0.96% | 190,500 |
| Jan 22, 2026 | 316.00 | 322.00 | 312.00 | 314.00 | 314.00 | -0.63% | 200,600 |
| Jan 21, 2026 | 319.00 | 319.00 | 307.00 | 316.00 | 316.00 | -2.47% | 269,300 |
| Jan 20, 2026 | 331.00 | 337.00 | 318.00 | 324.00 | 324.00 | -2.99% | 440,100 |
| Jan 19, 2026 | 313.00 | 334.00 | 311.00 | 334.00 | 334.00 | 6.37% | 515,800 |
| Jan 16, 2026 | 306.00 | 317.00 | 300.00 | 314.00 | 314.00 | 2.95% | 330,000 |
| Jan 15, 2026 | 293.00 | 309.00 | 291.00 | 305.00 | 305.00 | 1.33% | 493,900 |
| Jan 14, 2026 | 310.00 | 314.00 | 295.00 | 301.00 | 301.00 | -4.44% | 480,300 |
| Jan 13, 2026 | 325.00 | 326.00 | 310.00 | 315.00 | 315.00 | -1.56% | 447,200 |
| Jan 9, 2026 | 320.00 | 324.00 | 316.00 | 320.00 | 320.00 | 0.95% | 112,800 |
| Jan 8, 2026 | 321.00 | 326.00 | 317.00 | 317.00 | 317.00 | -2.16% | 175,100 |
| Jan 7, 2026 | 318.00 | 324.00 | 317.00 | 324.00 | 324.00 | 1.89% | 152,500 |
| Jan 6, 2026 | 325.00 | 329.00 | 318.00 | 318.00 | 318.00 | -1.24% | 171,200 |
| Jan 5, 2026 | 320.00 | 324.00 | 315.00 | 322.00 | 322.00 | 2.88% | 230,000 |
| Dec 30, 2025 | 316.00 | 319.00 | 310.00 | 313.00 | 313.00 | -1.88% | 215,200 |
| Dec 29, 2025 | 324.00 | 325.00 | 314.00 | 319.00 | 319.00 | -1.54% | 226,400 |
| Dec 26, 2025 | 331.00 | 332.00 | 320.00 | 324.00 | 324.00 | -2.11% | 393,200 |
| Dec 25, 2025 | 327.00 | 337.00 | 325.00 | 331.00 | 331.00 | 0.91% | 437,700 |
| Dec 24, 2025 | 325.00 | 340.00 | 324.00 | 328.00 | 328.00 | -1.50% | 452,700 |
| Dec 23, 2025 | 316.00 | 334.00 | 316.00 | 333.00 | 333.00 | 3.10% | 299,400 |
| Dec 22, 2025 | 328.00 | 338.00 | 318.00 | 323.00 | 323.00 | -3.00% | 532,700 |
| Dec 19, 2025 | 294.00 | 337.00 | 292.00 | 333.00 | 333.00 | 11.74% | 1,067,200 |
| Dec 18, 2025 | 280.00 | 307.00 | 275.00 | 298.00 | 298.00 | 8.36% | 1,106,000 |
| Dec 17, 2025 | 291.00 | 292.00 | 273.00 | 275.00 | 275.00 | -5.17% | 780,800 |
| Dec 16, 2025 | 303.00 | 304.00 | 289.00 | 290.00 | 290.00 | -5.54% | 435,100 |
| Dec 15, 2025 | 297.00 | 312.00 | 288.00 | 307.00 | 307.00 | 4.07% | 325,400 |
| Dec 12, 2025 | 307.00 | 307.00 | 290.00 | 295.00 | 295.00 | -1.67% | 244,800 |
| Dec 11, 2025 | 315.00 | 316.00 | 295.00 | 300.00 | 300.00 | -3.23% | 404,400 |
| Dec 10, 2025 | 301.00 | 314.00 | 300.00 | 310.00 | 310.00 | 2.31% | 266,400 |
| Dec 9, 2025 | 295.00 | 304.00 | 294.00 | 303.00 | 303.00 | 2.71% | 198,100 |
| Dec 8, 2025 | 295.00 | 299.00 | 292.00 | 295.00 | 295.00 | 0.34% | 107,300 |
| Dec 5, 2025 | 298.00 | 301.00 | 293.00 | 294.00 | 294.00 | -1.67% | 246,300 |
| Dec 4, 2025 | 300.00 | 302.00 | 298.00 | 299.00 | 299.00 | -0.66% | 112,700 |
| Dec 3, 2025 | 303.00 | 305.00 | 300.00 | 301.00 | 301.00 | -0.66% | 72,700 |
| Dec 2, 2025 | 311.00 | 311.00 | 299.00 | 303.00 | 303.00 | -0.66% | 191,000 |
| Dec 1, 2025 | 307.00 | 313.00 | 303.00 | 305.00 | 305.00 | -2.87% | 267,300 |
| Nov 28, 2025 | 325.00 | 325.00 | 307.00 | 314.00 | 314.00 | -4.27% | 310,400 |
| Nov 27, 2025 | 317.00 | 336.00 | 310.00 | 328.00 | 328.00 | 6.15% | 592,500 |
| Nov 26, 2025 | 289.00 | 315.00 | 277.00 | 309.00 | 309.00 | 7.29% | 883,000 |
| Nov 25, 2025 | 354.00 | 354.00 | 275.00 | 288.00 | 288.00 | -18.87% | 2,962,200 |
| Nov 21, 2025 | 348.00 | 355.00 | 343.00 | 355.00 | 355.00 | 1.72% | 130,200 |
| Nov 20, 2025 | 359.00 | 360.00 | 344.00 | 349.00 | 349.00 | -1.13% | 177,200 |
| Nov 19, 2025 | 364.00 | 369.00 | 352.00 | 353.00 | 353.00 | -1.94% | 299,300 |
| Nov 18, 2025 | 370.00 | 375.00 | 358.00 | 360.00 | 360.00 | -2.70% | 449,000 |
| Nov 17, 2025 | 368.00 | 376.00 | 364.00 | 370.00 | 370.00 | 1.09% | 219,900 |
| Nov 14, 2025 | 360.00 | 377.00 | 358.00 | 366.00 | 366.00 | -0.27% | 288,400 |
| Nov 13, 2025 | 368.00 | 368.00 | 359.00 | 367.00 | 367.00 | -0.27% | 185,100 |
| Nov 12, 2025 | 369.00 | 369.00 | 363.00 | 368.00 | 368.00 | 0.55% | 249,200 |
| Nov 11, 2025 | 375.00 | 382.00 | 365.00 | 366.00 | 366.00 | -1.88% | 209,000 |
| Nov 10, 2025 | 375.00 | 378.00 | 372.00 | 373.00 | 373.00 | 2.19% | 139,200 |
| Nov 7, 2025 | 367.00 | 369.00 | 353.00 | 365.00 | 365.00 | -1.62% | 282,700 |
| Nov 6, 2025 | 385.00 | 385.00 | 370.00 | 371.00 | 371.00 | -3.64% | 257,600 |
| Nov 5, 2025 | 385.00 | 385.00 | 360.00 | 385.00 | 385.00 | -1.03% | 485,200 |
| Nov 4, 2025 | 369.00 | 391.00 | 367.00 | 389.00 | 389.00 | 4.85% | 422,800 |
| Oct 31, 2025 | 368.00 | 373.00 | 366.00 | 371.00 | 371.00 | 0.27% | 169,900 |
| Oct 30, 2025 | 366.00 | 383.00 | 366.00 | 370.00 | 370.00 | 1.09% | 263,600 |
| Oct 29, 2025 | 371.00 | 373.00 | 366.00 | 366.00 | 366.00 | -1.35% | 180,300 |
| Oct 28, 2025 | 375.00 | 379.00 | 367.00 | 371.00 | 371.00 | -1.07% | 330,800 |
| Oct 27, 2025 | 380.00 | 381.00 | 370.00 | 375.00 | 375.00 | 0.81% | 235,700 |
| Oct 24, 2025 | 366.00 | 375.00 | 360.00 | 372.00 | 372.00 | 5.08% | 337,000 |
| Oct 23, 2025 | 367.00 | 367.00 | 350.00 | 354.00 | 354.00 | -3.28% | 402,900 |
| Oct 22, 2025 | 380.00 | 385.00 | 358.00 | 366.00 | 366.00 | -1.61% | 811,700 |
| Oct 21, 2025 | 360.00 | 388.00 | 353.00 | 372.00 | 372.00 | -7.00% | 1,143,300 |
| Oct 20, 2025 | 380.00 | 407.00 | 380.00 | 400.00 | 400.00 | 5.54% | 1,066,900 |
| Oct 17, 2025 | 380.00 | 392.00 | 378.00 | 379.00 | 379.00 | -1.81% | 539,100 |
| Oct 16, 2025 | 369.00 | 391.00 | 354.00 | 386.00 | 386.00 | 6.04% | 731,300 |
| Oct 15, 2025 | 360.00 | 376.00 | 354.00 | 364.00 | 364.00 | 0.83% | 245,500 |
| Oct 14, 2025 | 363.00 | 373.00 | 356.00 | 361.00 | 361.00 | -1.63% | 328,700 |
| Oct 10, 2025 | 369.00 | 378.00 | 359.00 | 367.00 | 367.00 | -1.87% | 474,900 |
| Oct 9, 2025 | 378.00 | 382.00 | 367.00 | 374.00 | 374.00 | 1.08% | 589,500 |
| Oct 8, 2025 | 353.00 | 373.00 | 353.00 | 370.00 | 370.00 | 4.82% | 478,700 |