CyberStep Holdings.Inc. 3810
TSE · Japan · Technology Services
¥184.00-4.00 (-2.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |