CyberStep Holdings, Inc. (TYO:3810)
Japan
· Delayed Price · Currency is JPY 220.00
+1.00 (0.46%)
Apr 28, 2026, 3:30 PM JST
CyberStep Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 0.46% | 120,900 |
| Apr 27, 2026 | 229.00 | 231.00 | 217.00 | 219.00 | 219.00 | -4.37% | 306,300 |
| Apr 24, 2026 | 231.00 | 235.00 | 225.00 | 229.00 | 229.00 | -2.14% | 207,500 |
| Apr 23, 2026 | 245.00 | 249.00 | 231.00 | 234.00 | 234.00 | -3.31% | 446,800 |
| Apr 22, 2026 | 240.00 | 246.00 | 236.00 | 242.00 | 242.00 | 3.86% | 249,900 |
| Apr 21, 2026 | 236.00 | 244.00 | 233.00 | 233.00 | 233.00 | -1.69% | 294,200 |
| Apr 20, 2026 | 242.00 | 251.00 | 237.00 | 237.00 | 237.00 | -2.07% | 454,300 |
| Apr 17, 2026 | 225.00 | 244.00 | 225.00 | 242.00 | 242.00 | 3.86% | 402,000 |
| Apr 16, 2026 | 230.00 | 238.00 | 230.00 | 233.00 | 233.00 | 0.43% | 172,900 |
| Apr 15, 2026 | 226.00 | 237.00 | 218.00 | 232.00 | 232.00 | 2.20% | 613,200 |
| Apr 14, 2026 | 223.00 | 243.00 | 216.00 | 227.00 | 227.00 | 1.79% | 892,800 |
| Apr 13, 2026 | 229.00 | 229.00 | 221.00 | 223.00 | 223.00 | -2.62% | 115,700 |
| Apr 10, 2026 | 241.00 | 244.00 | 225.00 | 229.00 | 229.00 | -5.76% | 525,000 |
| Apr 9, 2026 | 238.00 | 243.00 | 233.00 | 243.00 | 243.00 | 1.67% | 197,100 |
| Apr 8, 2026 | 239.00 | 244.00 | 237.00 | 239.00 | 239.00 | 0.42% | 220,000 |
| Apr 7, 2026 | 241.00 | 247.00 | 238.00 | 238.00 | 238.00 | -1.24% | 164,200 |
| Apr 6, 2026 | 240.00 | 243.00 | 237.00 | 241.00 | 241.00 | 0.42% | 158,100 |
| Apr 3, 2026 | 239.00 | 242.00 | 236.00 | 240.00 | 240.00 | - | 109,600 |
| Apr 2, 2026 | 250.00 | 250.00 | 236.00 | 240.00 | 240.00 | -3.23% | 260,200 |
| Apr 1, 2026 | 258.00 | 260.00 | 247.00 | 248.00 | 248.00 | -1.59% | 297,700 |
| Mar 31, 2026 | 251.00 | 259.00 | 251.00 | 252.00 | 252.00 | -1.56% | 158,700 |
| Mar 30, 2026 | 246.00 | 256.00 | 241.00 | 256.00 | 256.00 | 0.79% | 282,000 |
| Mar 27, 2026 | 266.00 | 266.00 | 247.00 | 254.00 | 254.00 | -3.79% | 624,900 |
| Mar 26, 2026 | 264.00 | 275.00 | 246.00 | 264.00 | 264.00 | - | 1,704,100 |
| Mar 25, 2026 | 250.00 | 268.00 | 250.00 | 264.00 | 264.00 | 6.02% | 287,000 |
| Mar 24, 2026 | 250.00 | 258.00 | 243.00 | 249.00 | 249.00 | 2.47% | 772,900 |
| Mar 23, 2026 | 251.00 | 256.00 | 238.00 | 243.00 | 243.00 | -5.45% | 267,700 |
| Mar 19, 2026 | 265.00 | 268.00 | 257.00 | 257.00 | 257.00 | -3.75% | 119,000 |
| Mar 18, 2026 | 268.00 | 270.00 | 263.00 | 267.00 | 267.00 | - | 197,900 |
| Mar 17, 2026 | 262.00 | 278.00 | 261.00 | 267.00 | 267.00 | 3.49% | 334,100 |
| Mar 16, 2026 | 274.00 | 276.00 | 257.00 | 258.00 | 258.00 | -4.44% | 308,600 |
| Mar 13, 2026 | 263.00 | 272.00 | 259.00 | 270.00 | 270.00 | 2.66% | 248,700 |
| Mar 12, 2026 | 274.00 | 274.00 | 262.00 | 263.00 | 263.00 | -4.01% | 229,000 |
| Mar 11, 2026 | 273.00 | 277.00 | 263.00 | 274.00 | 274.00 | - | 423,200 |
| Mar 10, 2026 | 260.00 | 277.00 | 259.00 | 274.00 | 274.00 | 7.87% | 857,400 |
| Mar 9, 2026 | 248.00 | 258.00 | 237.00 | 254.00 | 254.00 | 2.42% | 494,500 |
| 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 |