Cyber Security Cloud, Inc. (TYO:4493)
Japan
· Delayed Price · Currency is JPY 1,702.00
+84.00 (5.19%)
Mar 10, 2026, 3:30 PM JST
Cyber Security Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,641.00 | 1,662.00 | 1,628.00 | 1,649.00 | - | 1.92% | 43,200 |
| Mar 9, 2026 | 1,588.00 | 1,628.00 | 1,563.00 | 1,618.00 | 1,618.00 | -2.24% | 334,900 |
| Mar 6, 2026 | 1,566.00 | 1,655.00 | 1,560.00 | 1,655.00 | 1,655.00 | 4.75% | 280,600 |
| Mar 5, 2026 | 1,534.00 | 1,598.00 | 1,523.00 | 1,580.00 | 1,580.00 | 7.41% | 339,700 |
| Mar 4, 2026 | 1,500.00 | 1,525.00 | 1,448.00 | 1,471.00 | 1,471.00 | -4.23% | 332,600 |
| Mar 3, 2026 | 1,592.00 | 1,597.00 | 1,533.00 | 1,536.00 | 1,536.00 | -4.24% | 259,700 |
| Mar 2, 2026 | 1,615.00 | 1,636.00 | 1,592.00 | 1,604.00 | 1,604.00 | -3.08% | 208,300 |
| Feb 27, 2026 | 1,625.00 | 1,660.00 | 1,617.00 | 1,655.00 | 1,655.00 | 3.44% | 203,700 |
| Feb 26, 2026 | 1,567.00 | 1,619.00 | 1,559.00 | 1,600.00 | 1,600.00 | 2.30% | 229,000 |
| Feb 25, 2026 | 1,536.00 | 1,578.00 | 1,529.00 | 1,564.00 | 1,564.00 | 2.69% | 241,500 |
| Feb 24, 2026 | 1,588.00 | 1,600.00 | 1,505.00 | 1,523.00 | 1,523.00 | -9.02% | 727,400 |
| Feb 20, 2026 | 1,695.00 | 1,700.00 | 1,661.00 | 1,674.00 | 1,674.00 | -2.11% | 238,300 |
| Feb 19, 2026 | 1,760.00 | 1,760.00 | 1,693.00 | 1,710.00 | 1,710.00 | -2.01% | 264,100 |
| Feb 18, 2026 | 1,725.00 | 1,769.00 | 1,713.00 | 1,745.00 | 1,745.00 | 2.35% | 240,100 |
| Feb 17, 2026 | 1,714.00 | 1,715.00 | 1,666.00 | 1,705.00 | 1,705.00 | 0.41% | 220,500 |
| Feb 16, 2026 | 1,702.00 | 1,705.00 | 1,615.00 | 1,698.00 | 1,698.00 | -0.53% | 670,700 |
| Feb 13, 2026 | 1,795.00 | 1,801.00 | 1,705.00 | 1,707.00 | 1,707.00 | -4.96% | 425,400 |
| Feb 12, 2026 | 1,850.00 | 1,860.00 | 1,786.00 | 1,796.00 | 1,796.00 | -2.81% | 343,500 |
| Feb 10, 2026 | 1,773.00 | 1,848.00 | 1,770.00 | 1,848.00 | 1,848.00 | 4.23% | 234,800 |
| Feb 9, 2026 | 1,813.00 | 1,814.00 | 1,758.00 | 1,773.00 | 1,773.00 | 2.13% | 269,000 |
| Feb 6, 2026 | 1,777.00 | 1,777.00 | 1,718.00 | 1,736.00 | 1,736.00 | -2.31% | 195,900 |
| Feb 5, 2026 | 1,735.00 | 1,807.00 | 1,723.00 | 1,777.00 | 1,777.00 | 2.30% | 194,600 |
| Feb 4, 2026 | 1,760.00 | 1,761.00 | 1,712.00 | 1,737.00 | 1,737.00 | -2.14% | 246,500 |
| Feb 3, 2026 | 1,770.00 | 1,783.00 | 1,759.00 | 1,775.00 | 1,775.00 | 1.43% | 156,900 |
| Feb 2, 2026 | 1,789.00 | 1,816.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.91% | 142,200 |
| Jan 30, 2026 | 1,775.00 | 1,794.00 | 1,753.00 | 1,784.00 | 1,784.00 | - | 130,600 |
| Jan 29, 2026 | 1,800.00 | 1,802.00 | 1,756.00 | 1,784.00 | 1,784.00 | -0.78% | 167,200 |
| Jan 28, 2026 | 1,825.00 | 1,825.00 | 1,786.00 | 1,798.00 | 1,798.00 | -2.02% | 183,800 |
| Jan 27, 2026 | 1,850.00 | 1,850.00 | 1,822.00 | 1,835.00 | 1,835.00 | -1.40% | 117,200 |
| Jan 26, 2026 | 1,871.00 | 1,882.00 | 1,846.00 | 1,861.00 | 1,861.00 | -1.69% | 139,700 |
| Jan 23, 2026 | 1,853.00 | 1,905.00 | 1,843.00 | 1,893.00 | 1,893.00 | 2.32% | 94,500 |
| Jan 22, 2026 | 1,877.00 | 1,882.00 | 1,841.00 | 1,850.00 | 1,850.00 | -1.39% | 198,700 |
| Jan 21, 2026 | 1,885.00 | 1,897.00 | 1,850.00 | 1,876.00 | 1,876.00 | -2.04% | 171,300 |
| Jan 20, 2026 | 1,991.00 | 1,992.00 | 1,910.00 | 1,915.00 | 1,915.00 | -3.82% | 144,700 |
| Jan 19, 2026 | 1,981.00 | 1,991.00 | 1,930.00 | 1,991.00 | 1,991.00 | -0.10% | 163,000 |
| Jan 16, 2026 | 1,977.00 | 2,046.00 | 1,965.00 | 1,993.00 | 1,993.00 | 0.86% | 380,800 |
| Jan 15, 2026 | 1,870.00 | 1,984.00 | 1,870.00 | 1,976.00 | 1,976.00 | 5.11% | 416,700 |
| Jan 14, 2026 | 1,890.00 | 1,916.00 | 1,875.00 | 1,880.00 | 1,880.00 | -1.05% | 193,400 |
| Jan 13, 2026 | 1,930.00 | 1,930.00 | 1,887.00 | 1,900.00 | 1,900.00 | 0.53% | 277,100 |
| Jan 9, 2026 | 1,900.00 | 1,918.00 | 1,870.00 | 1,890.00 | 1,890.00 | -1.05% | 184,000 |
| Jan 8, 2026 | 1,860.00 | 1,930.00 | 1,858.00 | 1,910.00 | 1,910.00 | 3.97% | 451,100 |
| Jan 7, 2026 | 1,818.00 | 1,858.00 | 1,801.00 | 1,837.00 | 1,837.00 | 0.60% | 203,200 |
| Jan 6, 2026 | 1,810.00 | 1,847.00 | 1,810.00 | 1,826.00 | 1,826.00 | 1.33% | 102,500 |
| Jan 5, 2026 | 1,823.00 | 1,830.00 | 1,795.00 | 1,802.00 | 1,802.00 | 0.50% | 164,900 |
| Dec 30, 2025 | 1,827.00 | 1,827.00 | 1,783.00 | 1,793.00 | 1,793.00 | -1.86% | 223,400 |
| Dec 29, 2025 | 1,838.00 | 1,856.00 | 1,815.00 | 1,827.00 | 1,827.00 | 0.77% | 187,100 |
| Dec 26, 2025 | 1,800.00 | 1,825.00 | 1,800.00 | 1,813.00 | 1,808.00 | 1.00% | 179,500 |
| Dec 25, 2025 | 1,750.00 | 1,800.00 | 1,746.00 | 1,795.00 | 1,790.05 | 2.81% | 230,700 |
| Dec 24, 2025 | 1,750.00 | 1,780.00 | 1,745.00 | 1,746.00 | 1,741.18 | -0.29% | 159,800 |
| Dec 23, 2025 | 1,740.00 | 1,760.00 | 1,739.00 | 1,751.00 | 1,746.17 | 0.23% | 92,600 |
| Dec 22, 2025 | 1,746.00 | 1,762.00 | 1,718.00 | 1,747.00 | 1,742.18 | 0.46% | 151,600 |
| Dec 19, 2025 | 1,700.00 | 1,743.00 | 1,700.00 | 1,739.00 | 1,734.20 | 2.11% | 169,900 |
| Dec 18, 2025 | 1,675.00 | 1,706.00 | 1,670.00 | 1,703.00 | 1,698.30 | -0.41% | 137,800 |
| Dec 17, 2025 | 1,700.00 | 1,715.00 | 1,668.00 | 1,710.00 | 1,705.28 | -0.06% | 250,000 |
| Dec 16, 2025 | 1,717.00 | 1,723.00 | 1,697.00 | 1,711.00 | 1,706.28 | -1.95% | 230,100 |
| Dec 15, 2025 | 1,721.00 | 1,760.00 | 1,709.00 | 1,745.00 | 1,740.19 | 0.35% | 170,600 |
| Dec 12, 2025 | 1,730.00 | 1,743.00 | 1,720.00 | 1,739.00 | 1,734.20 | 1.10% | 147,400 |
| Dec 11, 2025 | 1,767.00 | 1,774.00 | 1,708.00 | 1,720.00 | 1,715.26 | -3.91% | 251,500 |
| Dec 10, 2025 | 1,779.00 | 1,801.00 | 1,777.00 | 1,790.00 | 1,785.06 | 0.85% | 67,000 |
| Dec 9, 2025 | 1,800.00 | 1,810.00 | 1,768.00 | 1,775.00 | 1,770.10 | -1.39% | 115,100 |
| Dec 8, 2025 | 1,760.00 | 1,801.00 | 1,757.00 | 1,800.00 | 1,795.04 | 1.69% | 100,400 |
| Dec 5, 2025 | 1,766.00 | 1,788.00 | 1,746.00 | 1,770.00 | 1,765.12 | -0.45% | 162,600 |
| Dec 4, 2025 | 1,768.00 | 1,792.00 | 1,757.00 | 1,778.00 | 1,773.10 | 1.02% | 108,400 |
| Dec 3, 2025 | 1,754.00 | 1,775.00 | 1,743.00 | 1,760.00 | 1,755.15 | 0.40% | 140,000 |
| Dec 2, 2025 | 1,787.00 | 1,802.00 | 1,753.00 | 1,753.00 | 1,748.17 | -2.83% | 222,100 |
| Dec 1, 2025 | 1,855.00 | 1,855.00 | 1,785.00 | 1,804.00 | 1,799.02 | -2.64% | 252,700 |
| Nov 28, 2025 | 1,890.00 | 1,900.00 | 1,840.00 | 1,853.00 | 1,847.89 | -2.22% | 194,000 |
| Nov 27, 2025 | 1,868.00 | 1,899.00 | 1,850.00 | 1,895.00 | 1,889.77 | 2.88% | 179,500 |
| Nov 26, 2025 | 1,838.00 | 1,878.00 | 1,831.00 | 1,842.00 | 1,836.92 | 0.11% | 191,800 |
| Nov 25, 2025 | 1,899.00 | 1,920.00 | 1,820.00 | 1,840.00 | 1,834.93 | -3.06% | 218,900 |
| Nov 21, 2025 | 1,828.00 | 1,935.00 | 1,824.00 | 1,898.00 | 1,892.77 | 1.33% | 224,000 |
| Nov 20, 2025 | 1,948.00 | 1,981.00 | 1,868.00 | 1,873.00 | 1,867.83 | -0.37% | 156,000 |
| Nov 19, 2025 | 1,920.00 | 1,933.00 | 1,844.00 | 1,880.00 | 1,874.82 | -3.09% | 201,800 |
| Nov 18, 2025 | 1,953.00 | 2,008.00 | 1,907.00 | 1,940.00 | 1,934.65 | -2.66% | 284,100 |
| Nov 17, 2025 | 2,020.00 | 2,081.00 | 1,964.00 | 1,993.00 | 1,987.50 | 9.51% | 842,100 |
| Nov 14, 2025 | 1,815.00 | 1,842.00 | 1,804.00 | 1,820.00 | 1,814.98 | -1.89% | 266,900 |
| Nov 13, 2025 | 1,891.00 | 1,891.00 | 1,843.00 | 1,855.00 | 1,849.88 | -2.21% | 201,100 |
| Nov 12, 2025 | 1,883.00 | 1,914.00 | 1,871.00 | 1,897.00 | 1,891.77 | 0.11% | 112,700 |
| Nov 11, 2025 | 1,927.00 | 1,928.00 | 1,879.00 | 1,895.00 | 1,889.77 | -0.32% | 91,200 |
| Nov 10, 2025 | 1,881.00 | 1,919.00 | 1,870.00 | 1,901.00 | 1,895.76 | 1.66% | 117,100 |
| Nov 7, 2025 | 1,852.00 | 1,879.00 | 1,841.00 | 1,870.00 | 1,864.84 | - | 92,900 |
| Nov 6, 2025 | 1,860.00 | 1,891.00 | 1,841.00 | 1,870.00 | 1,864.84 | 1.08% | 133,400 |
| Nov 5, 2025 | 1,865.00 | 1,865.00 | 1,784.00 | 1,850.00 | 1,844.90 | -2.63% | 326,300 |
| Nov 4, 2025 | 1,960.00 | 1,961.00 | 1,894.00 | 1,900.00 | 1,894.76 | -1.50% | 217,500 |
| Oct 31, 2025 | 1,904.00 | 1,978.00 | 1,897.00 | 1,929.00 | 1,923.68 | 1.63% | 206,700 |
| Oct 30, 2025 | 1,871.00 | 1,898.00 | 1,851.00 | 1,898.00 | 1,892.77 | -0.26% | 236,700 |
| Oct 29, 2025 | 1,998.00 | 2,011.00 | 1,893.00 | 1,903.00 | 1,897.75 | -4.56% | 313,300 |
| Oct 28, 2025 | 2,074.00 | 2,075.00 | 1,991.00 | 1,994.00 | 1,988.50 | -3.86% | 206,000 |
| Oct 27, 2025 | 2,131.00 | 2,143.00 | 2,057.00 | 2,074.00 | 2,068.28 | -0.77% | 372,100 |
| Oct 24, 2025 | 1,998.00 | 2,099.00 | 1,971.00 | 2,090.00 | 2,084.24 | 6.04% | 542,800 |
| Oct 23, 2025 | 1,990.00 | 2,024.00 | 1,962.00 | 1,971.00 | 1,965.56 | -2.62% | 212,900 |
| Oct 22, 2025 | 2,010.00 | 2,025.00 | 1,973.00 | 2,024.00 | 2,018.42 | 1.30% | 271,700 |
| Oct 21, 2025 | 2,081.00 | 2,088.00 | 1,980.00 | 1,998.00 | 1,992.49 | -1.62% | 703,300 |
| Oct 20, 2025 | 1,951.00 | 2,060.00 | 1,942.00 | 2,031.00 | 2,025.40 | 8.03% | 763,300 |
| Oct 17, 2025 | 1,905.00 | 1,914.00 | 1,859.00 | 1,880.00 | 1,874.82 | -3.34% | 204,500 |
| Oct 16, 2025 | 1,919.00 | 1,950.00 | 1,886.00 | 1,945.00 | 1,939.64 | 2.80% | 266,300 |
| Oct 15, 2025 | 1,757.00 | 1,985.00 | 1,750.00 | 1,892.00 | 1,886.78 | 7.68% | 592,500 |
| Oct 14, 2025 | 1,793.00 | 1,823.00 | 1,731.00 | 1,757.00 | 1,752.15 | -3.78% | 385,400 |
| Oct 10, 2025 | 1,878.00 | 1,878.00 | 1,808.00 | 1,826.00 | 1,820.96 | -3.44% | 213,300 |
| Oct 9, 2025 | 1,921.00 | 1,926.00 | 1,870.00 | 1,891.00 | 1,885.78 | -1.10% | 253,000 |