Cybertrust Japan Co., Ltd. (TYO:4498)
Japan
· Delayed Price · Currency is JPY 1,211.00
-37.00 (-2.96%)
Apr 28, 2026, 3:30 PM JST
Cybertrust Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,192.00 | 1,222.00 | 1,170.00 | 1,211.00 | 1,211.00 | -2.96% | 202,700 |
| Apr 27, 2026 | 1,236.00 | 1,250.00 | 1,215.00 | 1,248.00 | 1,248.00 | 3.48% | 184,200 |
| Apr 24, 2026 | 1,203.00 | 1,219.00 | 1,182.00 | 1,206.00 | 1,206.00 | -0.17% | 58,900 |
| Apr 23, 2026 | 1,242.00 | 1,250.00 | 1,190.00 | 1,208.00 | 1,208.00 | -2.74% | 54,900 |
| Apr 22, 2026 | 1,237.00 | 1,257.00 | 1,226.00 | 1,242.00 | 1,242.00 | 0.40% | 32,700 |
| Apr 21, 2026 | 1,217.00 | 1,246.00 | 1,214.00 | 1,237.00 | 1,237.00 | 1.64% | 38,200 |
| Apr 20, 2026 | 1,251.00 | 1,251.00 | 1,211.00 | 1,217.00 | 1,217.00 | -2.64% | 54,700 |
| Apr 17, 2026 | 1,218.00 | 1,250.00 | 1,218.00 | 1,250.00 | 1,250.00 | 1.87% | 44,200 |
| Apr 16, 2026 | 1,248.00 | 1,265.00 | 1,213.00 | 1,227.00 | 1,227.00 | 2.34% | 113,300 |
| Apr 15, 2026 | 1,195.00 | 1,202.00 | 1,165.00 | 1,199.00 | 1,199.00 | 2.92% | 71,100 |
| Apr 14, 2026 | 1,153.00 | 1,176.00 | 1,152.00 | 1,165.00 | 1,165.00 | 1.13% | 32,900 |
| Apr 13, 2026 | 1,168.00 | 1,168.00 | 1,143.00 | 1,152.00 | 1,152.00 | -1.45% | 35,000 |
| Apr 10, 2026 | 1,194.00 | 1,194.00 | 1,160.00 | 1,169.00 | 1,169.00 | -2.09% | 44,600 |
| Apr 9, 2026 | 1,236.00 | 1,236.00 | 1,187.00 | 1,194.00 | 1,194.00 | -2.93% | 44,400 |
| Apr 8, 2026 | 1,220.00 | 1,235.00 | 1,214.00 | 1,230.00 | 1,230.00 | 2.33% | 37,900 |
| Apr 7, 2026 | 1,202.00 | 1,230.00 | 1,193.00 | 1,202.00 | 1,202.00 | 1.26% | 34,100 |
| Apr 6, 2026 | 1,182.00 | 1,189.00 | 1,168.00 | 1,187.00 | 1,187.00 | 0.51% | 33,500 |
| Apr 3, 2026 | 1,170.00 | 1,186.00 | 1,169.00 | 1,181.00 | 1,181.00 | 1.37% | 18,200 |
| Apr 2, 2026 | 1,187.00 | 1,194.00 | 1,152.00 | 1,165.00 | 1,165.00 | -0.94% | 31,800 |
| Apr 1, 2026 | 1,152.00 | 1,182.00 | 1,152.00 | 1,176.00 | 1,176.00 | 3.98% | 29,300 |
| Mar 31, 2026 | 1,132.00 | 1,172.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.09% | 47,500 |
| Mar 30, 2026 | 1,156.00 | 1,159.00 | 1,125.00 | 1,132.00 | 1,132.00 | -5.43% | 51,900 |
| Mar 27, 2026 | 1,174.00 | 1,198.00 | 1,170.00 | 1,197.00 | 1,185.50 | 2.22% | 51,700 |
| Mar 26, 2026 | 1,206.00 | 1,209.00 | 1,158.00 | 1,171.00 | 1,159.75 | -2.66% | 39,300 |
| Mar 25, 2026 | 1,197.00 | 1,209.00 | 1,191.00 | 1,203.00 | 1,191.44 | 1.78% | 33,400 |
| Mar 24, 2026 | 1,187.00 | 1,190.00 | 1,163.00 | 1,182.00 | 1,170.64 | 2.16% | 31,500 |
| Mar 23, 2026 | 1,151.00 | 1,172.00 | 1,144.00 | 1,157.00 | 1,145.88 | -3.42% | 71,200 |
| Mar 19, 2026 | 1,222.00 | 1,230.00 | 1,193.00 | 1,198.00 | 1,186.49 | -3.93% | 39,600 |
| Mar 18, 2026 | 1,233.00 | 1,247.00 | 1,232.00 | 1,247.00 | 1,235.02 | 1.05% | 33,700 |
| Mar 17, 2026 | 1,233.00 | 1,255.00 | 1,224.00 | 1,234.00 | 1,222.14 | 0.08% | 42,300 |
| Mar 16, 2026 | 1,222.00 | 1,241.00 | 1,205.00 | 1,233.00 | 1,221.15 | -0.16% | 43,000 |
| Mar 13, 2026 | 1,221.00 | 1,251.00 | 1,217.00 | 1,235.00 | 1,223.13 | -0.40% | 41,900 |
| Mar 12, 2026 | 1,268.00 | 1,268.00 | 1,229.00 | 1,240.00 | 1,228.09 | -3.13% | 66,400 |
| Mar 11, 2026 | 1,280.00 | 1,284.00 | 1,250.00 | 1,280.00 | 1,267.70 | 1.59% | 62,000 |
| Mar 10, 2026 | 1,242.00 | 1,264.00 | 1,226.00 | 1,260.00 | 1,247.89 | 3.19% | 58,400 |
| Mar 9, 2026 | 1,200.00 | 1,225.00 | 1,175.00 | 1,221.00 | 1,209.27 | -3.02% | 90,800 |
| Mar 6, 2026 | 1,246.00 | 1,262.00 | 1,230.00 | 1,259.00 | 1,246.90 | 1.78% | 80,200 |
| Mar 5, 2026 | 1,210.00 | 1,247.00 | 1,205.00 | 1,237.00 | 1,225.12 | 5.73% | 97,600 |
| Mar 4, 2026 | 1,208.00 | 1,224.00 | 1,136.00 | 1,170.00 | 1,158.76 | -4.72% | 156,700 |
| Mar 3, 2026 | 1,237.00 | 1,242.00 | 1,213.00 | 1,228.00 | 1,216.20 | -1.05% | 94,400 |
| Mar 2, 2026 | 1,240.00 | 1,244.00 | 1,216.00 | 1,241.00 | 1,229.08 | -1.97% | 95,100 |
| Feb 27, 2026 | 1,226.00 | 1,266.00 | 1,214.00 | 1,266.00 | 1,253.84 | 4.71% | 100,600 |
| Feb 26, 2026 | 1,164.00 | 1,217.00 | 1,145.00 | 1,209.00 | 1,197.38 | 6.52% | 102,600 |
| Feb 25, 2026 | 1,135.00 | 1,164.00 | 1,134.00 | 1,135.00 | 1,124.10 | -0.09% | 76,200 |
| Feb 24, 2026 | 1,194.00 | 1,194.00 | 1,132.00 | 1,136.00 | 1,125.09 | -8.39% | 233,000 |
| Feb 20, 2026 | 1,230.00 | 1,251.00 | 1,230.00 | 1,240.00 | 1,228.09 | -0.56% | 73,000 |
| Feb 19, 2026 | 1,235.00 | 1,248.00 | 1,213.00 | 1,247.00 | 1,235.02 | 1.14% | 74,000 |
| Feb 18, 2026 | 1,225.00 | 1,252.00 | 1,203.00 | 1,233.00 | 1,221.15 | -0.32% | 122,200 |
| Feb 17, 2026 | 1,235.00 | 1,237.00 | 1,207.00 | 1,237.00 | 1,225.12 | 0.57% | 93,500 |
| Feb 16, 2026 | 1,220.00 | 1,245.00 | 1,219.00 | 1,230.00 | 1,218.18 | 0.99% | 60,200 |
| Feb 13, 2026 | 1,253.00 | 1,261.00 | 1,206.00 | 1,218.00 | 1,206.30 | -3.49% | 114,800 |
| Feb 12, 2026 | 1,264.00 | 1,283.00 | 1,252.00 | 1,262.00 | 1,249.88 | 0.24% | 98,200 |
| Feb 10, 2026 | 1,218.00 | 1,260.00 | 1,218.00 | 1,259.00 | 1,246.90 | 4.48% | 82,100 |
| Feb 9, 2026 | 1,223.00 | 1,227.00 | 1,188.00 | 1,205.00 | 1,193.42 | 2.29% | 78,800 |
| Feb 6, 2026 | 1,202.00 | 1,202.00 | 1,161.00 | 1,178.00 | 1,166.68 | -2.97% | 94,900 |
| Feb 5, 2026 | 1,207.00 | 1,221.00 | 1,198.00 | 1,214.00 | 1,202.34 | 0.33% | 108,500 |
| Feb 4, 2026 | 1,255.00 | 1,258.00 | 1,210.00 | 1,210.00 | 1,198.38 | -4.20% | 118,400 |
| Feb 3, 2026 | 1,260.00 | 1,275.00 | 1,254.00 | 1,263.00 | 1,250.87 | 1.61% | 70,600 |
| Feb 2, 2026 | 1,260.00 | 1,281.00 | 1,241.00 | 1,243.00 | 1,231.06 | -1.35% | 79,300 |
| Jan 30, 2026 | 1,274.00 | 1,283.00 | 1,246.00 | 1,260.00 | 1,247.89 | -1.49% | 85,200 |
| Jan 29, 2026 | 1,284.00 | 1,298.00 | 1,235.00 | 1,279.00 | 1,266.71 | -0.16% | 139,700 |
| Jan 28, 2026 | 1,275.00 | 1,347.00 | 1,270.00 | 1,281.00 | 1,268.69 | 2.73% | 416,100 |
| Jan 27, 2026 | 1,267.00 | 1,274.00 | 1,234.00 | 1,247.00 | 1,235.02 | -0.64% | 229,800 |
| Jan 26, 2026 | 1,260.00 | 1,260.00 | 1,241.00 | 1,255.00 | 1,242.94 | -0.71% | 69,800 |
| Jan 23, 2026 | 1,263.00 | 1,276.00 | 1,258.00 | 1,264.00 | 1,251.86 | -0.24% | 65,700 |
| Jan 22, 2026 | 1,303.00 | 1,303.00 | 1,266.00 | 1,267.00 | 1,254.83 | -1.17% | 97,200 |
| Jan 21, 2026 | 1,296.00 | 1,299.00 | 1,266.00 | 1,282.00 | 1,269.68 | -4.04% | 113,300 |
| Jan 20, 2026 | 1,368.00 | 1,368.00 | 1,334.00 | 1,336.00 | 1,323.16 | -2.55% | 61,300 |
| Jan 19, 2026 | 1,353.00 | 1,372.00 | 1,333.00 | 1,371.00 | 1,357.83 | 2.31% | 56,800 |
| Jan 16, 2026 | 1,345.00 | 1,357.00 | 1,323.00 | 1,340.00 | 1,327.13 | -0.96% | 43,200 |
| Jan 15, 2026 | 1,320.00 | 1,354.00 | 1,317.00 | 1,353.00 | 1,340.00 | 1.65% | 54,100 |
| Jan 14, 2026 | 1,340.00 | 1,352.00 | 1,326.00 | 1,331.00 | 1,318.21 | -0.75% | 53,200 |
| Jan 13, 2026 | 1,373.00 | 1,373.00 | 1,335.00 | 1,341.00 | 1,328.12 | -0.74% | 59,900 |
| Jan 9, 2026 | 1,366.00 | 1,376.00 | 1,343.00 | 1,351.00 | 1,338.02 | -1.24% | 49,100 |
| Jan 8, 2026 | 1,345.00 | 1,383.00 | 1,343.00 | 1,368.00 | 1,354.86 | 0.96% | 71,200 |
| Jan 7, 2026 | 1,395.00 | 1,411.00 | 1,355.00 | 1,355.00 | 1,341.98 | -3.15% | 95,300 |
| Jan 6, 2026 | 1,372.00 | 1,409.00 | 1,370.00 | 1,399.00 | 1,385.56 | 2.49% | 97,400 |
| Jan 5, 2026 | 1,380.00 | 1,383.00 | 1,348.00 | 1,365.00 | 1,351.89 | 0.59% | 71,500 |
| Dec 30, 2025 | 1,374.00 | 1,377.00 | 1,349.00 | 1,357.00 | 1,343.96 | -1.60% | 61,000 |
| Dec 29, 2025 | 1,384.00 | 1,384.00 | 1,350.00 | 1,379.00 | 1,365.75 | 1.85% | 74,600 |
| Dec 26, 2025 | 1,324.00 | 1,361.00 | 1,324.00 | 1,354.00 | 1,340.99 | 2.50% | 90,300 |
| Dec 25, 2025 | 1,296.00 | 1,323.00 | 1,288.00 | 1,321.00 | 1,308.31 | 3.12% | 72,400 |
| Dec 24, 2025 | 1,287.00 | 1,299.00 | 1,280.00 | 1,281.00 | 1,268.69 | 0.31% | 79,400 |
| Dec 23, 2025 | 1,273.00 | 1,278.00 | 1,260.00 | 1,277.00 | 1,264.73 | 1.43% | 61,300 |
| Dec 22, 2025 | 1,273.00 | 1,276.00 | 1,250.00 | 1,259.00 | 1,246.90 | 1.29% | 118,500 |
| Dec 19, 2025 | 1,210.00 | 1,244.00 | 1,208.00 | 1,243.00 | 1,231.06 | 2.30% | 70,400 |
| Dec 18, 2025 | 1,213.00 | 1,223.00 | 1,191.00 | 1,215.00 | 1,203.33 | -0.74% | 54,800 |
| Dec 17, 2025 | 1,234.00 | 1,235.00 | 1,216.00 | 1,224.00 | 1,212.24 | -0.81% | 42,300 |
| Dec 16, 2025 | 1,240.00 | 1,246.00 | 1,223.00 | 1,234.00 | 1,222.14 | -1.28% | 97,800 |
| Dec 15, 2025 | 1,219.00 | 1,250.00 | 1,208.00 | 1,250.00 | 1,237.99 | 3.82% | 71,200 |
| Dec 12, 2025 | 1,205.00 | 1,227.00 | 1,201.00 | 1,204.00 | 1,192.43 | -1.31% | 42,000 |
| Dec 11, 2025 | 1,245.00 | 1,245.00 | 1,208.00 | 1,220.00 | 1,208.28 | -1.69% | 57,500 |
| Dec 10, 2025 | 1,232.00 | 1,262.00 | 1,232.00 | 1,241.00 | 1,229.08 | 1.39% | 90,100 |
| Dec 9, 2025 | 1,212.00 | 1,230.00 | 1,210.00 | 1,224.00 | 1,212.24 | 1.16% | 41,800 |
| Dec 8, 2025 | 1,175.00 | 1,217.00 | 1,175.00 | 1,210.00 | 1,198.38 | 3.07% | 77,200 |
| Dec 5, 2025 | 1,190.00 | 1,193.00 | 1,163.00 | 1,174.00 | 1,162.72 | -1.51% | 57,800 |
| Dec 4, 2025 | 1,160.00 | 1,196.00 | 1,157.00 | 1,192.00 | 1,180.55 | 3.47% | 75,200 |
| Dec 3, 2025 | 1,134.00 | 1,159.00 | 1,127.00 | 1,152.00 | 1,140.93 | 1.95% | 65,500 |
| Dec 2, 2025 | 1,150.00 | 1,165.00 | 1,121.00 | 1,130.00 | 1,119.14 | -2.16% | 126,100 |
| Dec 1, 2025 | 1,183.00 | 1,184.00 | 1,145.00 | 1,155.00 | 1,143.90 | -3.10% | 121,100 |