Cypress Holdings Co. Ltd. 428A
TSE · Japan · Consumer Services
¥1,781.00-90.00 (-4.81%)
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 | ¥1,781.00 | -4.81% | ¥1,880.00 | ¥1,880.00 | ¥1,760.00 | 46.40K |
| 2026-10-01 | ¥1,871.00 | +2.35% | ¥1,795.00 | ¥1,899.00 | ¥1,780.00 | 39.80K |
| 2026-09-30 | ¥1,828.00 | -5.48% | ¥1,923.00 | ¥1,925.00 | ¥1,800.00 | 56.80K |
| 2026-09-29 | ¥1,934.00 | +3.48% | ¥1,854.00 | ¥1,948.00 | ¥1,760.00 |
| 97.50K |
| 2026-09-28 | ¥1,869.00 | +15.51% | ¥1,818.00 | ¥1,889.00 | ¥1,783.00 | 220.00K |
| 2026-09-25 | ¥1,618.00 | -6.20% | ¥1,725.00 | ¥1,725.00 | ¥1,585.00 | 45.90K |
| 2026-09-24 | ¥1,725.00 | +0.88% | ¥1,700.00 | ¥1,750.00 | ¥1,663.00 | 32.30K |
| 2026-09-18 | ¥1,710.00 | -2.29% | ¥1,778.00 | ¥1,785.00 | ¥1,650.00 | 40.60K |
| 2026-09-17 | ¥1,750.00 | +4.42% | ¥1,676.00 | ¥1,750.00 | ¥1,666.00 | 28.10K |
| 2026-09-16 | ¥1,676.00 | +2.82% | ¥1,644.00 | ¥1,686.00 | ¥1,617.00 | 28.80K |
| 2026-09-15 | ¥1,630.00 | +0.87% | ¥1,629.00 | ¥1,640.00 | ¥1,618.00 | 10.70K |
| 2026-09-14 | ¥1,616.00 | +4.53% | ¥1,549.00 | ¥1,643.00 | ¥1,540.00 | 29.60K |
| 2026-09-11 | ¥1,546.00 | -1.40% | ¥1,550.00 | ¥1,570.00 | ¥1,530.00 | 16.40K |
| 2026-09-10 | ¥1,568.00 | -0.19% | ¥1,577.00 | ¥1,586.00 | ¥1,557.00 | 11.70K |
| 2026-09-09 | ¥1,571.00 | -0.57% | ¥1,585.00 | ¥1,588.00 | ¥1,550.00 | 9.50K |
| 2026-09-08 | ¥1,580.00 | +0.64% | ¥1,560.00 | ¥1,581.00 | ¥1,525.00 | 25.70K |
| 2026-09-07 | ¥1,570.00 | -1.07% | ¥1,587.00 | ¥1,598.00 | ¥1,565.00 | 15.30K |
| 2026-09-04 | ¥1,587.00 | +0.83% | ¥1,565.00 | ¥1,610.00 | ¥1,544.00 | 25.30K |
| 2026-09-03 | ¥1,574.00 | +3.42% | ¥1,575.00 | ¥1,575.00 | ¥1,538.00 | 27.00K |
| 2026-09-02 | ¥1,522.00 | +2.22% | ¥1,495.00 | ¥1,555.00 | ¥1,474.00 | 37.60K |
| 2026-09-01 | ¥1,489.00 | +2.69% | ¥1,468.00 | ¥1,509.00 | ¥1,444.00 | 38.60K |
| 2026-08-31 | ¥1,450.00 | +5.76% | ¥1,365.00 | ¥1,450.00 | ¥1,365.00 | 35.90K |
| 2026-08-28 | ¥1,371.00 | +1.78% | ¥1,313.00 | ¥1,387.00 | ¥1,310.00 | 49.50K |
| 2026-08-27 | ¥1,347.00 | -2.95% | ¥1,393.00 | ¥1,393.00 | ¥1,347.00 | 65.80K |
| 2026-08-26 | ¥1,388.00 | -0.79% | ¥1,392.00 | ¥1,407.00 | ¥1,377.00 | 26.20K |
| 2026-08-25 | ¥1,399.00 | -0.99% | ¥1,406.00 | ¥1,412.00 | ¥1,371.00 | 36.50K |
| 2026-08-24 | ¥1,413.00 | -1.60% | ¥1,440.00 | ¥1,446.00 | ¥1,410.00 | 24.40K |
| 2026-08-21 | ¥1,436.00 | +0.14% | ¥1,460.00 | ¥1,461.00 | ¥1,433.00 | 12.00K |
| 2026-08-20 | ¥1,434.00 | -3.17% | ¥1,499.00 | ¥1,499.00 | ¥1,411.00 | 34.30K |
| 2026-08-19 | ¥1,481.00 | +0.20% | ¥1,491.00 | ¥1,491.00 | ¥1,436.00 | 21.40K |
| 2026-08-18 | ¥1,478.00 | +1.72% | ¥1,483.00 | ¥1,490.00 | ¥1,451.00 | 22.40K |
| 2026-08-17 | ¥1,453.00 | +3.71% | ¥1,402.00 | ¥1,465.00 | ¥1,402.00 | 33.30K |
| 2026-08-14 | ¥1,401.00 | +2.41% | ¥1,397.00 | ¥1,423.00 | ¥1,377.00 | 24.70K |
| 2026-08-13 | ¥1,368.00 | +0.15% | ¥1,357.00 | ¥1,398.00 | ¥1,357.00 | 22.30K |
| 2026-08-12 | ¥1,366.00 | -0.22% | ¥1,369.00 | ¥1,380.00 | ¥1,360.00 | 14.40K |
| 2026-08-10 | ¥1,369.00 | -1.08% | ¥1,394.00 | ¥1,420.00 | ¥1,366.00 | 23.70K |
| 2026-08-07 | ¥1,384.00 | +1.32% | ¥1,380.00 | ¥1,384.00 | ¥1,365.00 | 7.40K |
| 2026-08-06 | ¥1,366.00 | -0.15% | ¥1,357.00 | ¥1,388.00 | ¥1,345.00 | 15.90K |
| 2026-08-05 | ¥1,368.00 | +3.40% | ¥1,350.00 | ¥1,386.00 | ¥1,350.00 | 15.40K |
| 2026-08-04 | ¥1,323.00 | -1.27% | ¥1,340.00 | ¥1,348.00 | ¥1,323.00 | 13.00K |
| 2026-08-03 | ¥1,340.00 | -1.47% | ¥1,356.00 | ¥1,380.00 | ¥1,310.00 | 26.20K |
| 2026-07-31 | ¥1,360.00 | -2.65% | ¥1,399.00 | ¥1,399.00 | ¥1,360.00 | 16.90K |
| 2026-07-30 | ¥1,397.00 | +0.36% | ¥1,392.00 | ¥1,397.00 | ¥1,360.00 | 11.30K |
| 2026-07-29 | ¥1,392.00 | +1.61% | ¥1,379.00 | ¥1,400.00 | ¥1,360.00 | 19.00K |
| 2026-07-28 | ¥1,370.00 | +1.86% | ¥1,345.00 | ¥1,383.00 | ¥1,326.00 | 15.80K |
| 2026-07-27 | ¥1,345.00 | +1.36% | ¥1,340.00 | ¥1,346.00 | ¥1,320.00 | 9.80K |
| 2026-07-24 | ¥1,327.00 | -4.39% | ¥1,373.00 | ¥1,373.00 | ¥1,315.00 | 23.10K |
| 2026-07-23 | ¥1,388.00 | +1.31% | ¥1,398.00 | ¥1,420.00 | ¥1,370.00 | 20.40K |
| 2026-07-22 | ¥1,370.00 | -2.70% | ¥1,400.00 | ¥1,410.00 | ¥1,370.00 | 21.70K |
| 2026-07-21 | ¥1,408.00 | +1.59% | ¥1,405.00 | ¥1,427.00 | ¥1,390.00 | 27.20K |
| 2026-07-17 | ¥1,386.00 | -0.57% | ¥1,400.00 | ¥1,400.00 | ¥1,350.00 | 26.30K |
| 2026-07-16 | ¥1,394.00 | +1.98% | ¥1,360.00 | ¥1,418.00 | ¥1,345.00 | 36.10K |
| 2026-07-15 | ¥1,367.00 | +9.62% | ¥1,250.00 | ¥1,367.00 | ¥1,250.00 | 74.90K |
| 2026-07-14 | ¥1,247.00 | +1.46% | ¥1,230.00 | ¥1,259.00 | ¥1,230.00 | 11.20K |
| 2026-07-13 | ¥1,229.00 | -0.16% | ¥1,230.00 | ¥1,235.00 | ¥1,221.00 | 11.00K |
| 2026-07-10 | ¥1,231.00 | +1.32% | ¥1,215.00 | ¥1,269.00 | ¥1,215.00 | 19.00K |
| 2026-07-09 | ¥1,215.00 | +1.08% | ¥1,202.00 | ¥1,222.00 | ¥1,200.00 | 11.70K |
| 2026-07-08 | ¥1,202.00 | -1.07% | ¥1,220.00 | ¥1,237.00 | ¥1,201.00 | 17.90K |
| 2026-07-07 | ¥1,215.00 | -3.57% | ¥1,260.00 | ¥1,260.00 | ¥1,211.00 | 25.50K |
| 2026-07-06 | ¥1,260.00 | -0.79% | ¥1,277.00 | ¥1,284.00 | ¥1,235.00 | 19.60K |
| 2026-07-03 | ¥1,270.00 | +0.79% | ¥1,260.00 | ¥1,271.00 | ¥1,245.00 | 10.50K |
| 2026-07-02 | ¥1,260.00 | +2.02% | ¥1,240.00 | ¥1,263.00 | ¥1,240.00 | 8.30K |
| 2026-07-01 | ¥1,235.00 | 0.00% | ¥1,249.00 | ¥1,262.00 | ¥1,226.00 | 20.10K |
| 2026-06-30 | ¥1,235.00 | -0.64% | ¥1,260.00 | ¥1,265.00 | ¥1,214.00 | 15.00K |
| 2026-06-29 | ¥1,243.00 | +1.39% | ¥1,250.00 | ¥1,253.00 | ¥1,222.00 | 12.70K |
| 2026-06-26 | ¥1,226.00 | +0.49% | ¥1,215.00 | ¥1,228.00 | ¥1,200.00 | 23.10K |
| 2026-06-25 | ¥1,220.00 | 0.00% | ¥1,226.00 | ¥1,240.00 | ¥1,210.00 | 9.20K |
| 2026-06-24 | ¥1,220.00 | -1.21% | ¥1,247.00 | ¥1,291.00 | ¥1,209.00 | 24.90K |
| 2026-06-23 | ¥1,235.00 | +2.83% | ¥1,201.00 | ¥1,239.00 | ¥1,195.00 | 17.00K |
| 2026-06-22 | ¥1,201.00 | +1.26% | ¥1,187.00 | ¥1,233.00 | ¥1,187.00 | 24.90K |
| 2026-06-19 | ¥1,186.00 | -1.66% | ¥1,209.00 | ¥1,221.00 | ¥1,174.00 | 22.90K |
| 2026-06-18 | ¥1,206.00 | +2.90% | ¥1,171.00 | ¥1,213.00 | ¥1,166.00 | 23.90K |
| 2026-06-17 | ¥1,172.00 | -1.10% | ¥1,179.00 | ¥1,210.00 | ¥1,167.00 | 17.70K |
| 2026-06-16 | ¥1,185.00 | -1.82% | ¥1,207.00 | ¥1,210.00 | ¥1,174.00 | 16.70K |
| 2026-06-15 | ¥1,207.00 | -1.31% | ¥1,218.00 | ¥1,233.00 | ¥1,194.00 | 18.40K |
| 2026-06-12 | ¥1,223.00 | -0.08% | ¥1,212.00 | ¥1,223.00 | ¥1,154.00 | 32.80K |
| 2026-06-11 | ¥1,224.00 | -0.57% | ¥1,234.00 | ¥1,242.00 | ¥1,198.00 | 13.20K |
| 2026-06-10 | ¥1,231.00 | +1.40% | ¥1,214.00 | ¥1,231.00 | ¥1,198.00 | 10.90K |
| 2026-06-09 | ¥1,214.00 | +1.42% | ¥1,197.00 | ¥1,217.00 | ¥1,174.00 | 17.90K |
| 2026-06-08 | ¥1,197.00 | +0.67% | ¥1,184.00 | ¥1,207.00 | ¥1,167.00 | 29.40K |
| 2026-06-05 | ¥1,189.00 | +2.24% | ¥1,163.00 | ¥1,240.00 | ¥1,150.00 | 39.50K |
| 2026-06-04 | ¥1,163.00 | -10.47% | ¥1,285.00 | ¥1,285.00 | ¥1,161.00 | 62.00K |
| 2026-06-03 | ¥1,299.00 | +1.64% | ¥1,281.00 | ¥1,319.00 | ¥1,276.00 | 52.60K |
| 2026-06-02 | ¥1,278.00 | +3.99% | ¥1,229.00 | ¥1,294.00 | ¥1,181.00 | 74.10K |
| 2026-06-01 | ¥1,229.00 | -3.83% | ¥1,320.00 | ¥1,329.00 | ¥1,225.00 | 80.00K |
| 2026-05-29 | ¥1,278.00 | +5.62% | ¥1,240.00 | ¥1,285.00 | ¥1,232.00 | 89.30K |
| 2026-05-28 | ¥1,210.00 | +4.58% | ¥1,187.00 | ¥1,210.00 | ¥1,157.00 | 60.20K |
| 2026-05-27 | ¥1,157.00 | +1.67% | ¥1,138.00 | ¥1,160.00 | ¥1,130.00 | 47.90K |
| 2026-05-26 | ¥1,138.00 | +5.27% | ¥1,084.00 | ¥1,147.00 | ¥1,081.00 | 86.70K |
| 2026-05-25 | ¥1,081.00 | +3.15% | ¥1,048.00 | ¥1,081.00 | ¥1,023.00 | 59.50K |