CyberStep Holdings.Inc. 3810
TSE · Japan · Technologiedienstleistungen
¥184,00-4,00 (-2,13 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥184,00 | -2,13 % | ¥185,00 | ¥188,00 | ¥184,00 | 220,90K |
| 2026-10-01 | ¥188,00 | +1,62 % | ¥182,00 | ¥189,00 | ¥179,00 | 628,20K |
| 2026-09-30 | ¥185,00 | +3,35 % | ¥179,00 | ¥187,00 | ¥179,00 | 335,60K |
| 2026-09-29 | ¥179,00 | -3,76 % | ¥186,00 | ¥187,00 | ¥178,00 | 319,70K |
| 2026-09-28 | ¥186,00 | -1,06 % | ¥186,00 | ¥190,00 | ¥184,00 | 412,60K |
| 2026-09-25 | ¥188,00 | -0,53 % | ¥190,00 | ¥193,00 | ¥186,00 | 614,80K |
| 2026-09-24 | ¥189,00 | +2,72 % | ¥184,00 | ¥192,00 | ¥184,00 | 967,30K |
| 2026-09-18 | ¥184,00 | -1,60 % | ¥186,00 | ¥187,00 | ¥183,00 | 416,10K |
| 2026-09-17 | ¥187,00 | +1,08 % | ¥184,00 | ¥189,00 | ¥184,00 | 304,00K |
| 2026-09-16 | ¥185,00 | -0,54 % | ¥187,00 | ¥189,00 | ¥182,00 | 437,70K |
| 2026-09-15 | ¥186,00 | +1,64 % | ¥180,00 | ¥187,00 | ¥179,00 | 609,90K |
| 2026-09-14 | ¥183,00 | +4,57 % | ¥179,00 | ¥190,00 | ¥170,00 | 1,11M |
| 2026-09-11 | ¥175,00 | 0,00 % | ¥175,00 | ¥178,00 | ¥172,00 | 245,50K |
| 2026-09-10 | ¥175,00 | +0,57 % | ¥172,00 | ¥176,00 | ¥172,00 | 172,50K |
| 2026-09-09 | ¥174,00 | 0,00 % | ¥172,00 | ¥174,00 | ¥171,00 | 333,90K |
| 2026-09-08 | ¥174,00 | +0,58 % | ¥171,00 | ¥182,00 | ¥170,00 | 527,50K |
| 2026-09-07 | ¥173,00 | -3,35 % | ¥181,00 | ¥185,00 | ¥173,00 | 537,70K |
| 2026-09-04 | ¥179,00 | +2,29 % | ¥175,00 | ¥185,00 | ¥174,00 | 594,90K |
| 2026-09-03 | ¥175,00 | +1,16 % | ¥171,00 | ¥175,00 | ¥171,00 | 197,40K |
| 2026-09-02 | ¥173,00 | -0,57 % | ¥169,00 | ¥177,00 | ¥169,00 | 592,50K |
| 2026-09-01 | ¥174,00 | +1,75 % | ¥172,00 | ¥180,00 | ¥167,00 | 2,12M |
| 2026-08-31 | ¥171,00 | -9,04 % | ¥186,00 | ¥187,00 | ¥167,00 | 2,16M |
| 2026-08-28 | ¥188,00 | -5,05 % | ¥195,00 | ¥208,00 | ¥165,00 | 6,00M |
| 2026-08-27 | ¥198,00 | -7,48 % | ¥210,00 | ¥212,00 | ¥192,00 | 2,01M |
| 2026-08-26 | ¥214,00 | -3,17 % | ¥219,00 | ¥222,00 | ¥211,00 | 1,20M |
| 2026-08-25 | ¥221,00 | -1,34 % | ¥220,00 | ¥225,00 | ¥213,00 | 1,45M |
| 2026-08-24 | ¥224,00 | -7,82 % | ¥238,00 | ¥238,00 | ¥221,00 | 2,80M |
| 2026-08-21 | ¥243,00 | +8,97 % | ¥217,00 | ¥245,00 | ¥215,00 | 4,09M |
| 2026-08-20 | ¥223,00 | -5,11 % | ¥235,00 | ¥235,00 | ¥213,00 | 2,36M |
| 2026-08-19 | ¥235,00 | -2,08 % | ¥240,00 | ¥260,00 | ¥216,00 | 6,20M |
| 2026-08-18 | ¥240,00 | +5,26 % | ¥240,00 | ¥245,00 | ¥221,00 | 7,94M |
| 2026-08-17 | ¥228,00 | +7,55 % | ¥222,00 | ¥231,00 | ¥205,00 | 4,79M |
| 2026-08-14 | ¥212,00 | +11,58 % | ¥189,00 | ¥214,00 | ¥186,00 | 2,25M |
| 2026-08-13 | ¥190,00 | +7,34 % | ¥179,00 | ¥197,00 | ¥175,00 | 2,24M |
| 2026-08-12 | ¥177,00 | -4,32 % | ¥182,00 | ¥184,00 | ¥174,00 | 621,00K |
| 2026-08-10 | ¥185,00 | +1,65 % | ¥180,00 | ¥187,00 | ¥168,00 | 1,07M |
| 2026-08-07 | ¥182,00 | +1,68 % | ¥181,00 | ¥195,00 | ¥179,00 | 1,34M |
| 2026-08-06 | ¥179,00 | +1,13 % | ¥176,00 | ¥181,00 | ¥173,00 | 460,30K |
| 2026-08-05 | ¥177,00 | +0,57 % | ¥179,00 | ¥182,00 | ¥174,00 | 291,30K |
| 2026-08-04 | ¥176,00 | +2,92 % | ¥176,00 | ¥190,00 | ¥171,00 | 1,83M |
| 2026-08-03 | ¥171,00 | +11,04 % | ¥157,00 | ¥174,00 | ¥152,00 | 1,27M |
| 2026-07-31 | ¥154,00 | 0,00 % | ¥154,00 | ¥158,00 | ¥152,00 | 153,60K |
| 2026-07-30 | ¥154,00 | +1,32 % | ¥150,00 | ¥155,00 | ¥149,00 | 311,30K |
| 2026-07-29 | ¥152,00 | -0,65 % | ¥153,00 | ¥155,00 | ¥146,00 | 521,80K |
| 2026-07-28 | ¥153,00 | -3,16 % | ¥158,00 | ¥158,00 | ¥151,00 | 265,80K |
| 2026-07-27 | ¥158,00 | -1,25 % | ¥156,00 | ¥164,00 | ¥155,00 | 398,70K |
| 2026-07-24 | ¥160,00 | +5,26 % | ¥151,00 | ¥162,00 | ¥146,00 | 951,60K |
| 2026-07-23 | ¥152,00 | -6,75 % | ¥158,00 | ¥163,00 | ¥152,00 | 587,40K |
| 2026-07-22 | ¥163,00 | +2,52 % | ¥159,00 | ¥164,00 | ¥152,00 | 1,05M |
| 2026-07-21 | ¥159,00 | -3,64 % | ¥165,00 | ¥166,00 | ¥156,00 | 656,00K |
| 2026-07-17 | ¥165,00 | -1,20 % | ¥167,00 | ¥168,00 | ¥148,00 | 2,72M |
| 2026-07-16 | ¥167,00 | -12,11 % | ¥151,00 | ¥177,00 | ¥151,00 | 3,23M |
| 2026-07-15 | ¥190,00 | -13,24 % | ¥216,00 | ¥223,00 | ¥188,00 | 5,16M |
| 2026-07-14 | ¥219,00 | +12,31 % | ¥196,00 | ¥224,00 | ¥196,00 | 5,79M |
| 2026-07-13 | ¥195,00 | -2,99 % | ¥201,00 | ¥203,00 | ¥192,00 | 958,20K |
| 2026-07-10 | ¥201,00 | +7,49 % | ¥185,00 | ¥202,00 | ¥185,00 | 1,09M |
| 2026-07-09 | ¥187,00 | -5,08 % | ¥197,00 | ¥197,00 | ¥183,00 | 1,02M |
| 2026-07-08 | ¥197,00 | 0,00 % | ¥197,00 | ¥203,00 | ¥189,00 | 1,52M |
| 2026-07-07 | ¥197,00 | +1,03 % | ¥190,00 | ¥202,00 | ¥190,00 | 1,27M |
| 2026-07-06 | ¥195,00 | +3,72 % | ¥185,00 | ¥197,00 | ¥185,00 | 558,70K |
| 2026-07-03 | ¥188,00 | +2,17 % | ¥179,00 | ¥195,00 | ¥176,00 | 1,22M |
| 2026-07-02 | ¥184,00 | +4,55 % | ¥173,00 | ¥188,00 | ¥170,00 | 948,10K |
| 2026-07-01 | ¥176,00 | -1,12 % | ¥173,00 | ¥178,00 | ¥171,00 | 452,60K |
| 2026-06-30 | ¥178,00 | 0,00 % | ¥176,00 | ¥181,00 | ¥174,00 | 250,20K |
| 2026-06-29 | ¥178,00 | -1,11 % | ¥178,00 | ¥184,00 | ¥173,00 | 515,60K |
| 2026-06-26 | ¥180,00 | -1,10 % | ¥181,00 | ¥183,00 | ¥175,00 | 559,80K |
| 2026-06-25 | ¥182,00 | -1,09 % | ¥182,00 | ¥185,00 | ¥179,00 | 353,60K |
| 2026-06-24 | ¥184,00 | -2,13 % | ¥188,00 | ¥192,00 | ¥180,00 | 359,70K |
| 2026-06-23 | ¥188,00 | -3,09 % | ¥192,00 | ¥194,00 | ¥187,00 | 374,30K |
| 2026-06-22 | ¥194,00 | +2,11 % | ¥194,00 | ¥202,00 | ¥192,00 | 562,20K |
| 2026-06-19 | ¥190,00 | -7,32 % | ¥197,00 | ¥203,00 | ¥187,00 | 761,40K |
| 2026-06-18 | ¥205,00 | +6,22 % | ¥190,00 | ¥208,00 | ¥189,00 | 741,90K |
| 2026-06-17 | ¥193,00 | +0,52 % | ¥192,00 | ¥204,00 | ¥192,00 | 850,10K |
| 2026-06-16 | ¥192,00 | +4,35 % | ¥186,00 | ¥197,00 | ¥182,00 | 628,80K |
| 2026-06-15 | ¥184,00 | +0,55 % | ¥186,00 | ¥189,00 | ¥179,00 | 613,10K |
| 2026-06-12 | ¥183,00 | +0,55 % | ¥178,00 | ¥185,00 | ¥177,00 | 1,06M |
| 2026-06-11 | ¥182,00 | -6,67 % | ¥191,00 | ¥191,00 | ¥175,00 | 1,18M |
| 2026-06-10 | ¥195,00 | -5,34 % | ¥198,00 | ¥204,00 | ¥192,00 | 1,62M |
| 2026-06-09 | ¥206,00 | +15,73 % | ¥176,00 | ¥218,00 | ¥176,00 | 5,63M |
| 2026-06-08 | ¥178,00 | +1,14 % | ¥171,00 | ¥198,00 | ¥161,00 | 3,25M |
| 2026-06-05 | ¥176,00 | +4,14 % | ¥172,00 | ¥183,00 | ¥170,00 | 1,79M |
| 2026-06-04 | ¥169,00 | -5,06 % | ¥178,00 | ¥188,00 | ¥167,00 | 1,81M |
| 2026-06-03 | ¥178,00 | -2,73 % | ¥178,00 | ¥185,00 | ¥173,00 | 1,49M |
| 2026-06-02 | ¥183,00 | -4,69 % | ¥194,00 | ¥194,00 | ¥167,00 | 2,93M |
| 2026-06-01 | ¥192,00 | -4,95 % | ¥204,00 | ¥205,00 | ¥185,00 | 2,29M |
| 2026-05-29 | ¥202,00 | 0,00 % | ¥210,00 | ¥225,00 | ¥197,00 | 3,70M |
| 2026-05-28 | ¥202,00 | +0,50 % | ¥199,00 | ¥205,00 | ¥188,00 | 2,69M |
| 2026-05-27 | ¥201,00 | -11,84 % | ¥212,00 | ¥214,00 | ¥185,00 | 8,40M |
| 2026-05-26 | ¥228,00 | -24,00 % | ¥284,00 | ¥285,00 | ¥220,00 | 9,74M |
| 2026-05-25 | ¥300,00 | -12,02 % | ¥325,00 | ¥328,00 | ¥290,00 | 4,47M |