Cyber Security Cloud, Inc. (TYO:4493)
Japan
· Delayed Price · Currency is JPY 1,605.00
+4.00 (0.25%)
Apr 28, 2026, 3:30 PM JST
Cyber Security Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,580.00 | 1,605.00 | 1,570.00 | 1,605.00 | 1,605.00 | 0.25% | 68,600 |
| Apr 27, 2026 | 1,580.00 | 1,608.00 | 1,564.00 | 1,601.00 | 1,601.00 | 3.36% | 126,000 |
| Apr 24, 2026 | 1,563.00 | 1,589.00 | 1,538.00 | 1,549.00 | 1,549.00 | -2.02% | 220,300 |
| Apr 23, 2026 | 1,650.00 | 1,650.00 | 1,578.00 | 1,581.00 | 1,581.00 | -4.36% | 190,600 |
| Apr 22, 2026 | 1,680.00 | 1,694.00 | 1,651.00 | 1,653.00 | 1,653.00 | -0.96% | 61,100 |
| Apr 21, 2026 | 1,670.00 | 1,682.00 | 1,657.00 | 1,669.00 | 1,669.00 | 0.85% | 54,200 |
| Apr 20, 2026 | 1,670.00 | 1,678.00 | 1,648.00 | 1,655.00 | 1,655.00 | -0.66% | 56,000 |
| Apr 17, 2026 | 1,665.00 | 1,692.00 | 1,643.00 | 1,666.00 | 1,666.00 | 0.18% | 81,300 |
| Apr 16, 2026 | 1,669.00 | 1,704.00 | 1,660.00 | 1,663.00 | 1,663.00 | -0.36% | 94,200 |
| Apr 15, 2026 | 1,635.00 | 1,681.00 | 1,625.00 | 1,669.00 | 1,669.00 | 2.08% | 120,200 |
| Apr 14, 2026 | 1,648.00 | 1,655.00 | 1,621.00 | 1,635.00 | 1,635.00 | 1.05% | 123,000 |
| Apr 13, 2026 | 1,600.00 | 1,620.00 | 1,595.00 | 1,618.00 | 1,618.00 | -1.34% | 153,300 |
| Apr 10, 2026 | 1,680.00 | 1,682.00 | 1,636.00 | 1,640.00 | 1,640.00 | -3.64% | 148,300 |
| Apr 9, 2026 | 1,729.00 | 1,730.00 | 1,687.00 | 1,702.00 | 1,702.00 | -2.69% | 159,500 |
| Apr 8, 2026 | 1,720.00 | 1,758.00 | 1,713.00 | 1,749.00 | 1,749.00 | 3.37% | 171,300 |
| Apr 7, 2026 | 1,689.00 | 1,725.00 | 1,674.00 | 1,692.00 | 1,692.00 | -0.29% | 90,700 |
| Apr 6, 2026 | 1,690.00 | 1,703.00 | 1,674.00 | 1,697.00 | 1,697.00 | -0.35% | 95,700 |
| Apr 3, 2026 | 1,695.00 | 1,729.00 | 1,693.00 | 1,703.00 | 1,703.00 | 0.77% | 135,800 |
| Apr 2, 2026 | 1,712.00 | 1,743.00 | 1,679.00 | 1,690.00 | 1,690.00 | -3.54% | 221,000 |
| Apr 1, 2026 | 1,701.00 | 1,757.00 | 1,693.00 | 1,752.00 | 1,752.00 | 6.18% | 203,600 |
| Mar 31, 2026 | 1,641.00 | 1,694.00 | 1,601.00 | 1,650.00 | 1,650.00 | -0.54% | 183,700 |
| Mar 30, 2026 | 1,667.00 | 1,702.00 | 1,645.00 | 1,659.00 | 1,659.00 | -5.04% | 256,900 |
| Mar 27, 2026 | 1,719.00 | 1,755.00 | 1,714.00 | 1,747.00 | 1,747.00 | 1.63% | 131,700 |
| Mar 26, 2026 | 1,700.00 | 1,736.00 | 1,685.00 | 1,719.00 | 1,719.00 | -0.29% | 193,100 |
| Mar 25, 2026 | 1,705.00 | 1,737.00 | 1,684.00 | 1,724.00 | 1,724.00 | 1.29% | 188,200 |
| Mar 24, 2026 | 1,654.00 | 1,722.00 | 1,650.00 | 1,702.00 | 1,702.00 | 5.39% | 319,000 |
| Mar 23, 2026 | 1,652.00 | 1,664.00 | 1,605.00 | 1,615.00 | 1,615.00 | -5.89% | 218,500 |
| Mar 19, 2026 | 1,727.00 | 1,767.00 | 1,716.00 | 1,716.00 | 1,716.00 | -2.78% | 172,800 |
| Mar 18, 2026 | 1,760.00 | 1,770.00 | 1,747.00 | 1,765.00 | 1,765.00 | 1.15% | 106,000 |
| Mar 17, 2026 | 1,768.00 | 1,770.00 | 1,739.00 | 1,745.00 | 1,745.00 | -1.30% | 154,600 |
| Mar 16, 2026 | 1,780.00 | 1,788.00 | 1,746.00 | 1,768.00 | 1,768.00 | -1.28% | 209,500 |
| Mar 13, 2026 | 1,680.00 | 1,791.00 | 1,678.00 | 1,791.00 | 1,791.00 | 5.41% | 293,300 |
| Mar 12, 2026 | 1,705.00 | 1,723.00 | 1,682.00 | 1,699.00 | 1,699.00 | -1.85% | 205,400 |
| Mar 11, 2026 | 1,750.00 | 1,778.00 | 1,727.00 | 1,731.00 | 1,731.00 | 1.70% | 318,600 |
| Mar 10, 2026 | 1,641.00 | 1,708.00 | 1,628.00 | 1,702.00 | 1,702.00 | 5.19% | 289,800 |
| 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 |