CyberSolutions, Inc. 436A
TSE · Japan · Technology Services
¥1,387.00+47.00 (+3.51%)
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 | ¥1,387.00 | +3.51% | ¥1,359.00 | ¥1,400.00 | ¥1,353.00 | 95.60K |
| 2026-10-01 | ¥1,340.00 | -0.59% | ¥1,352.00 | ¥1,357.00 | ¥1,331.00 | 25.10K |
| 2026-09-30 | ¥1,348.00 | +0.22% | ¥1,339.00 | ¥1,348.00 | ¥1,319.00 | 25.10K |
| 2026-09-29 | ¥1,345.00 | +2.67% | ¥1,315.00 | ¥1,351.00 | ¥1,310.00 | 38.50K |
| 2026-09-28 | ¥1,310.00 | +1.16% | ¥1,305.00 | ¥1,311.00 | ¥1,296.00 | 14.10K |
| 2026-09-25 | ¥1,295.00 | -0.61% | ¥1,303.00 | ¥1,325.00 | ¥1,286.00 | 44.40K |
| 2026-09-24 | ¥1,303.00 | -0.84% | ¥1,341.00 | ¥1,344.00 | ¥1,287.00 | 44.00K |
| 2026-09-18 | ¥1,314.00 | -0.68% | ¥1,337.00 | ¥1,345.00 | ¥1,310.00 | 36.90K |
| 2026-09-17 | ¥1,323.00 | +0.99% | ¥1,303.00 | ¥1,338.00 | ¥1,303.00 | 35.30K |
| 2026-09-16 | ¥1,310.00 | -1.36% | ¥1,352.00 | ¥1,365.00 | ¥1,296.00 | 57.70K |
| 2026-09-15 | ¥1,328.00 | +0.76% | ¥1,320.00 | ¥1,341.00 | ¥1,301.00 | 94.20K |
| 2026-09-14 | ¥1,318.00 | +5.02% | ¥1,276.00 | ¥1,332.00 | ¥1,269.00 | 147.60K |
| 2026-09-11 | ¥1,255.00 | +8.10% | ¥1,172.00 | ¥1,257.00 | ¥1,162.00 | 196.10K |
| 2026-09-10 | ¥1,161.00 | -1.36% | ¥1,175.00 | ¥1,175.00 | ¥1,146.00 | 33.20K |
| 2026-09-09 | ¥1,177.00 | +3.34% | ¥1,146.00 | ¥1,190.00 | ¥1,126.00 | 107.30K |
| 2026-09-08 | ¥1,139.00 | +0.98% | ¥1,153.00 | ¥1,155.00 | ¥1,116.00 | 55.40K |
| 2026-09-07 | ¥1,128.00 | -2.59% | ¥1,171.00 | ¥1,184.00 | ¥1,121.00 | 76.80K |
| 2026-09-04 | ¥1,158.00 | +3.86% | ¥1,145.00 | ¥1,184.00 | ¥1,131.00 | 116.20K |
| 2026-09-03 | ¥1,115.00 | -1.68% | ¥1,134.00 | ¥1,135.00 | ¥1,111.00 | 35.10K |
| 2026-09-02 | ¥1,134.00 | -0.35% | ¥1,145.00 | ¥1,146.00 | ¥1,115.00 | 41.40K |
| 2026-09-01 | ¥1,138.00 | -5.25% | ¥1,141.00 | ¥1,188.00 | ¥1,135.00 | 148.60K |
| 2026-08-31 | ¥1,201.00 | +0.08% | ¥1,210.00 | ¥1,210.00 | ¥1,180.00 | 100.00K |
| 2026-08-28 | ¥1,200.00 | +0.93% | ¥1,199.00 | ¥1,212.00 | ¥1,190.00 | 26.80K |
| 2026-08-27 | ¥1,189.00 | +3.03% | ¥1,156.00 | ¥1,210.00 | ¥1,156.00 | 65.40K |
| 2026-08-26 | ¥1,154.00 | -0.77% | ¥1,156.00 | ¥1,164.00 | ¥1,154.00 | 20.10K |
| 2026-08-25 | ¥1,163.00 | +0.69% | ¥1,160.00 | ¥1,163.00 | ¥1,147.00 | 26.30K |
| 2026-08-24 | ¥1,155.00 | -0.69% | ¥1,163.00 | ¥1,185.00 | ¥1,152.00 | 30.60K |
| 2026-08-21 | ¥1,163.00 | -0.43% | ¥1,167.00 | ¥1,188.00 | ¥1,160.00 | 24.50K |
| 2026-08-20 | ¥1,168.00 | +1.65% | ¥1,155.00 | ¥1,168.00 | ¥1,153.00 | 21.30K |
| 2026-08-19 | ¥1,149.00 | -0.69% | ¥1,150.00 | ¥1,156.00 | ¥1,129.00 | 21.90K |
| 2026-08-18 | ¥1,157.00 | -0.09% | ¥1,158.00 | ¥1,163.00 | ¥1,135.00 | 30.40K |
| 2026-08-17 | ¥1,158.00 | +4.04% | ¥1,115.00 | ¥1,158.00 | ¥1,115.00 | 35.10K |
| 2026-08-14 | ¥1,113.00 | +5.00% | ¥1,047.00 | ¥1,117.00 | ¥1,047.00 | 77.80K |
| 2026-08-13 | ¥1,060.00 | +0.19% | ¥1,028.00 | ¥1,064.00 | ¥1,028.00 | 32.00K |
| 2026-08-12 | ¥1,058.00 | +0.86% | ¥1,053.00 | ¥1,059.00 | ¥1,050.00 | 22.70K |
| 2026-08-10 | ¥1,049.00 | +1.16% | ¥1,044.00 | ¥1,054.00 | ¥1,040.00 | 18.20K |
| 2026-08-07 | ¥1,037.00 | -0.58% | ¥1,048.00 | ¥1,048.00 | ¥1,031.00 | 6.30K |
| 2026-08-06 | ¥1,043.00 | -0.19% | ¥1,050.00 | ¥1,050.00 | ¥1,035.00 | 8.30K |
| 2026-08-05 | ¥1,045.00 | +0.77% | ¥1,039.00 | ¥1,057.00 | ¥1,038.00 | 26.60K |
| 2026-08-04 | ¥1,037.00 | +0.19% | ¥1,035.00 | ¥1,046.00 | ¥1,031.00 | 6.60K |
| 2026-08-03 | ¥1,035.00 | +0.78% | ¥1,027.00 | ¥1,035.00 | ¥1,002.00 | 19.30K |
| 2026-07-31 | ¥1,027.00 | +1.99% | ¥1,012.00 | ¥1,027.00 | ¥1,002.00 | 23.70K |
| 2026-07-30 | ¥1,007.00 | +0.80% | ¥1,008.00 | ¥1,012.00 | ¥999.00 | 9.50K |
| 2026-07-29 | ¥999.00 | -2.35% | ¥1,029.00 | ¥1,029.00 | ¥988.00 | 32.50K |
| 2026-07-28 | ¥1,023.00 | +0.20% | ¥1,023.00 | ¥1,024.00 | ¥1,007.00 | 11.90K |
| 2026-07-27 | ¥1,021.00 | +1.29% | ¥1,004.00 | ¥1,037.00 | ¥1,004.00 | 29.40K |
| 2026-07-24 | ¥1,008.00 | -0.79% | ¥1,005.00 | ¥1,010.00 | ¥996.00 | 16.20K |
| 2026-07-23 | ¥1,016.00 | -0.97% | ¥1,024.00 | ¥1,024.00 | ¥1,010.00 | 6.90K |
| 2026-07-22 | ¥1,026.00 | +1.58% | ¥1,010.00 | ¥1,026.00 | ¥1,010.00 | 10.20K |
| 2026-07-21 | ¥1,010.00 | -2.04% | ¥1,028.00 | ¥1,030.00 | ¥1,007.00 | 15.00K |
| 2026-07-17 | ¥1,031.00 | +0.59% | ¥1,017.00 | ¥1,031.00 | ¥1,005.00 | 27.90K |
| 2026-07-16 | ¥1,025.00 | -1.82% | ¥1,044.00 | ¥1,050.00 | ¥1,025.00 | 23.00K |
| 2026-07-15 | ¥1,044.00 | +1.06% | ¥1,033.00 | ¥1,050.00 | ¥1,024.00 | 14.90K |
| 2026-07-14 | ¥1,033.00 | -0.58% | ¥1,030.00 | ¥1,043.00 | ¥1,006.00 | 29.40K |
| 2026-07-13 | ¥1,039.00 | -1.14% | ¥1,041.00 | ¥1,058.00 | ¥1,038.00 | 15.10K |
| 2026-07-10 | ¥1,051.00 | +0.38% | ¥1,047.00 | ¥1,069.00 | ¥1,047.00 | 22.90K |
| 2026-07-09 | ¥1,047.00 | +1.85% | ¥1,027.00 | ¥1,047.00 | ¥1,026.00 | 22.50K |
| 2026-07-08 | ¥1,028.00 | +1.28% | ¥1,015.00 | ¥1,030.00 | ¥1,005.00 | 20.70K |
| 2026-07-07 | ¥1,015.00 | -0.49% | ¥1,010.00 | ¥1,030.00 | ¥1,004.00 | 11.30K |
| 2026-07-06 | ¥1,020.00 | +1.09% | ¥1,015.00 | ¥1,020.00 | ¥1,008.00 | 14.70K |
| 2026-07-03 | ¥1,009.00 | +1.10% | ¥998.00 | ¥1,017.00 | ¥998.00 | 12.60K |
| 2026-07-02 | ¥998.00 | +1.32% | ¥990.00 | ¥1,017.00 | ¥989.00 | 32.50K |
| 2026-07-01 | ¥985.00 | +2.18% | ¥970.00 | ¥990.00 | ¥969.00 | 9.10K |
| 2026-06-30 | ¥964.00 | -0.52% | ¥980.00 | ¥983.00 | ¥953.00 | 24.50K |
| 2026-06-29 | ¥969.00 | +2.65% | ¥955.00 | ¥985.00 | ¥955.00 | 17.90K |
| 2026-06-26 | ¥944.00 | +0.32% | ¥956.00 | ¥956.00 | ¥934.00 | 4.10K |
| 2026-06-25 | ¥941.00 | +0.11% | ¥946.00 | ¥961.00 | ¥941.00 | 32.30K |
| 2026-06-24 | ¥940.00 | +2.06% | ¥930.00 | ¥946.00 | ¥920.00 | 14.90K |
| 2026-06-23 | ¥921.00 | -3.76% | ¥950.00 | ¥952.00 | ¥920.00 | 53.90K |
| 2026-06-22 | ¥957.00 | +0.53% | ¥952.00 | ¥969.00 | ¥950.00 | 39.60K |
| 2026-06-19 | ¥952.00 | -1.96% | ¥968.00 | ¥975.00 | ¥950.00 | 27.10K |
| 2026-06-18 | ¥971.00 | -0.51% | ¥976.00 | ¥990.00 | ¥959.00 | 20.70K |
| 2026-06-17 | ¥976.00 | +0.62% | ¥970.00 | ¥990.00 | ¥970.00 | 11.70K |
| 2026-06-16 | ¥970.00 | -2.02% | ¥996.00 | ¥996.00 | ¥969.00 | 17.30K |
| 2026-06-15 | ¥990.00 | +1.12% | ¥997.00 | ¥1,004.00 | ¥979.00 | 33.30K |
| 2026-06-12 | ¥979.00 | +1.03% | ¥969.00 | ¥989.00 | ¥969.00 | 21.50K |
| 2026-06-11 | ¥969.00 | 0.00% | ¥966.00 | ¥974.00 | ¥960.00 | 31.80K |
| 2026-06-10 | ¥969.00 | -0.82% | ¥974.00 | ¥979.00 | ¥958.00 | 76.80K |
| 2026-06-09 | ¥977.00 | +0.83% | ¥970.00 | ¥990.00 | ¥945.00 | 149.60K |
| 2026-06-08 | ¥969.00 | -10.61% | ¥1,010.00 | ¥1,038.00 | ¥957.00 | 238.10K |
| 2026-06-05 | ¥1,084.00 | +3.24% | ¥1,060.00 | ¥1,092.00 | ¥1,058.00 | 86.40K |
| 2026-06-04 | ¥1,050.00 | -1.41% | ¥1,050.00 | ¥1,066.00 | ¥1,046.00 | 14.40K |
| 2026-06-03 | ¥1,065.00 | 0.00% | ¥1,063.00 | ¥1,065.00 | ¥1,050.00 | 18.70K |
| 2026-06-02 | ¥1,065.00 | +2.31% | ¥1,055.00 | ¥1,067.00 | ¥1,037.00 | 21.60K |
| 2026-06-01 | ¥1,041.00 | +0.48% | ¥1,049.00 | ¥1,055.00 | ¥1,031.00 | 24.50K |
| 2026-05-29 | ¥1,036.00 | -1.80% | ¥1,060.00 | ¥1,061.00 | ¥1,036.00 | 11.20K |
| 2026-05-28 | ¥1,055.00 | +3.94% | ¥1,029.00 | ¥1,065.00 | ¥1,016.00 | 53.40K |
| 2026-05-27 | ¥1,015.00 | -3.15% | ¥1,047.00 | ¥1,047.00 | ¥1,012.00 | 13.80K |
| 2026-05-26 | ¥1,048.00 | +2.14% | ¥1,026.00 | ¥1,068.00 | ¥1,007.00 | 53.40K |
| 2026-05-25 | ¥1,026.00 | +1.08% | ¥1,028.00 | ¥1,065.00 | ¥1,001.00 | 62.30K |