Cybertrust Japan Co.Ltd. 4498
TSE · Japan · Technology Services
¥1,131.00+6.00 (+0.53%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,131.00 | +0.53% | ¥1,126.00 | ¥1,147.00 | ¥1,123.00 | 27.70K |
| 2026-09-30 | ¥1,125.00 | +0.18% | ¥1,128.00 | ¥1,129.00 | ¥1,115.00 | 33.80K |
| 2026-09-29 | ¥1,123.00 | -2.01% | ¥1,146.00 | ¥1,146.00 | ¥1,116.00 | 35.40K |
| 2026-09-28 | ¥1,146.00 | -1.97% | ¥1,158.00 | ¥1,169.00 | ¥1,139.00 | 38.60K |
| 2026-09-25 | ¥1,169.00 | -1.02% | ¥1,181.00 | ¥1,181.00 | ¥1,162.00 | 47.90K |
| 2026-09-24 | ¥1,181.00 | +0.51% | ¥1,178.00 | ¥1,209.00 | ¥1,176.00 | 44.50K |
| 2026-09-18 | ¥1,175.00 | +0.43% | ¥1,191.00 | ¥1,191.00 | ¥1,164.00 | 32.20K |
| 2026-09-17 | ¥1,170.00 | -0.43% | ¥1,166.00 | ¥1,185.00 | ¥1,163.00 | 24.20K |
| 2026-09-16 | ¥1,175.00 | +1.03% | ¥1,159.00 | ¥1,175.00 | ¥1,145.00 | 41.50K |
| 2026-09-15 | ¥1,163.00 | -0.09% | ¥1,180.00 | ¥1,185.00 | ¥1,156.00 | 98.20K |
| 2026-09-14 | ¥1,164.00 | +11.17% | ¥1,055.00 | ¥1,165.00 | ¥1,046.00 | 247.50K |
| 2026-09-11 | ¥1,047.00 | -14.81% | ¥1,169.00 | ¥1,169.00 | ¥1,030.00 | 418.00K |
| 2026-09-10 | ¥1,229.00 | +0.33% | ¥1,225.00 | ¥1,233.00 | ¥1,212.00 | 19.10K |
| 2026-09-09 | ¥1,225.00 | -3.24% | ¥1,264.00 | ¥1,265.00 | ¥1,225.00 | 30.30K |
| 2026-09-08 | ¥1,266.00 | -1.25% | ¥1,270.00 | ¥1,278.00 | ¥1,260.00 | 11.20K |
| 2026-09-07 | ¥1,282.00 | -0.39% | ¥1,306.00 | ¥1,307.00 | ¥1,271.00 | 40.50K |
| 2026-09-04 | ¥1,287.00 | +0.86% | ¥1,276.00 | ¥1,306.00 | ¥1,276.00 | 42.90K |
| 2026-09-03 | ¥1,276.00 | -0.08% | ¥1,275.00 | ¥1,294.00 | ¥1,271.00 | 38.20K |
| 2026-09-02 | ¥1,277.00 | -4.56% | ¥1,323.00 | ¥1,323.00 | ¥1,277.00 | 64.70K |
| 2026-09-01 | ¥1,338.00 | -2.69% | ¥1,359.00 | ¥1,367.00 | ¥1,326.00 | 49.50K |
| 2026-08-31 | ¥1,375.00 | +0.15% | ¥1,380.00 | ¥1,396.00 | ¥1,351.00 | 65.40K |
| 2026-08-28 | ¥1,373.00 | +5.53% | ¥1,302.00 | ¥1,384.00 | ¥1,302.00 | 110.70K |
| 2026-08-27 | ¥1,301.00 | +1.09% | ¥1,287.00 | ¥1,306.00 | ¥1,282.00 | 45.80K |
| 2026-08-26 | ¥1,287.00 | -1.61% | ¥1,323.00 | ¥1,329.00 | ¥1,286.00 | 28.60K |
| 2026-08-25 | ¥1,308.00 | -1.28% | ¥1,316.00 | ¥1,320.00 | ¥1,298.00 | 33.00K |
| 2026-08-24 | ¥1,325.00 | +0.91% | ¥1,320.00 | ¥1,339.00 | ¥1,309.00 | 40.20K |
| 2026-08-21 | ¥1,313.00 | -0.68% | ¥1,323.00 | ¥1,323.00 | ¥1,292.00 | 25.30K |
| 2026-08-20 | ¥1,322.00 | +3.93% | ¥1,266.00 | ¥1,322.00 | ¥1,266.00 | 53.60K |
| 2026-08-19 | ¥1,272.00 | 0.00% | ¥1,250.00 | ¥1,274.00 | ¥1,250.00 | 21.20K |
| 2026-08-18 | ¥1,272.00 | -2.23% | ¥1,306.00 | ¥1,306.00 | ¥1,265.00 | 26.00K |
| 2026-08-17 | ¥1,301.00 | -0.91% | ¥1,301.00 | ¥1,320.00 | ¥1,292.00 | 49.50K |
| 2026-08-14 | ¥1,313.00 | +2.02% | ¥1,288.00 | ¥1,322.00 | ¥1,283.00 | 68.80K |
| 2026-08-13 | ¥1,287.00 | +1.58% | ¥1,272.00 | ¥1,288.00 | ¥1,260.00 | 38.30K |
| 2026-08-12 | ¥1,267.00 | -0.39% | ¥1,270.00 | ¥1,300.00 | ¥1,257.00 | 61.70K |
| 2026-08-10 | ¥1,272.00 | +0.55% | ¥1,267.00 | ¥1,283.00 | ¥1,259.00 | 46.70K |
| 2026-08-07 | ¥1,265.00 | +4.03% | ¥1,224.00 | ¥1,265.00 | ¥1,220.00 | 72.10K |
| 2026-08-06 | ¥1,216.00 | -1.30% | ¥1,218.00 | ¥1,229.00 | ¥1,199.00 | 41.80K |
| 2026-08-05 | ¥1,232.00 | +0.82% | ¥1,212.00 | ¥1,238.00 | ¥1,212.00 | 37.30K |
| 2026-08-04 | ¥1,222.00 | -0.08% | ¥1,223.00 | ¥1,228.00 | ¥1,210.00 | 35.10K |
| 2026-08-03 | ¥1,223.00 | -1.61% | ¥1,260.00 | ¥1,260.00 | ¥1,165.00 | 77.40K |
| 2026-07-31 | ¥1,243.00 | +4.19% | ¥1,242.00 | ¥1,265.00 | ¥1,223.00 | 150.00K |
| 2026-07-30 | ¥1,193.00 | +3.02% | ¥1,165.00 | ¥1,216.00 | ¥1,148.00 | 150.30K |
| 2026-07-29 | ¥1,158.00 | -0.69% | ¥1,180.00 | ¥1,180.00 | ¥1,131.00 | 93.00K |
| 2026-07-28 | ¥1,166.00 | -1.69% | ¥1,205.00 | ¥1,205.00 | ¥1,158.00 | 44.40K |
| 2026-07-27 | ¥1,186.00 | +2.15% | ¥1,171.00 | ¥1,192.00 | ¥1,162.00 | 41.80K |
| 2026-07-24 | ¥1,161.00 | -2.35% | ¥1,188.00 | ¥1,189.00 | ¥1,155.00 | 57.60K |
| 2026-07-23 | ¥1,189.00 | -0.83% | ¥1,193.00 | ¥1,199.00 | ¥1,178.00 | 20.50K |
| 2026-07-22 | ¥1,199.00 | -1.96% | ¥1,224.00 | ¥1,224.00 | ¥1,199.00 | 29.00K |
| 2026-07-21 | ¥1,223.00 | +2.34% | ¥1,199.00 | ¥1,235.00 | ¥1,199.00 | 54.60K |
| 2026-07-17 | ¥1,195.00 | -1.24% | ¥1,197.00 | ¥1,210.00 | ¥1,184.00 | 48.50K |
| 2026-07-16 | ¥1,210.00 | -2.58% | ¥1,233.00 | ¥1,233.00 | ¥1,210.00 | 22.50K |
| 2026-07-15 | ¥1,242.00 | +1.14% | ¥1,240.00 | ¥1,242.00 | ¥1,212.00 | 28.20K |
| 2026-07-14 | ¥1,228.00 | +1.15% | ¥1,214.00 | ¥1,234.00 | ¥1,208.00 | 45.80K |
| 2026-07-13 | ¥1,214.00 | -0.16% | ¥1,226.00 | ¥1,234.00 | ¥1,191.00 | 33.30K |
| 2026-07-10 | ¥1,216.00 | +0.50% | ¥1,225.00 | ¥1,244.00 | ¥1,210.00 | 60.00K |
| 2026-07-09 | ¥1,210.00 | +1.26% | ¥1,185.00 | ¥1,213.00 | ¥1,175.00 | 24.50K |
| 2026-07-08 | ¥1,195.00 | -1.89% | ¥1,209.00 | ¥1,214.00 | ¥1,180.00 | 37.90K |
| 2026-07-07 | ¥1,218.00 | -0.90% | ¥1,228.00 | ¥1,249.00 | ¥1,211.00 | 38.80K |
| 2026-07-06 | ¥1,229.00 | +2.16% | ¥1,214.00 | ¥1,232.00 | ¥1,203.00 | 65.00K |
| 2026-07-03 | ¥1,203.00 | +2.12% | ¥1,170.00 | ¥1,214.00 | ¥1,170.00 | 103.40K |
| 2026-07-02 | ¥1,178.00 | +6.61% | ¥1,115.00 | ¥1,180.00 | ¥1,111.00 | 107.60K |
| 2026-07-01 | ¥1,105.00 | +0.73% | ¥1,109.00 | ¥1,114.00 | ¥1,091.00 | 47.70K |
| 2026-06-30 | ¥1,097.00 | +0.64% | ¥1,091.00 | ¥1,114.00 | ¥1,070.00 | 70.80K |
| 2026-06-29 | ¥1,090.00 | +4.31% | ¥1,067.00 | ¥1,105.00 | ¥1,054.00 | 97.80K |
| 2026-06-26 | ¥1,045.00 | -1.51% | ¥1,062.00 | ¥1,062.00 | ¥1,033.00 | 57.00K |
| 2026-06-25 | ¥1,061.00 | -0.75% | ¥1,078.00 | ¥1,078.00 | ¥1,059.00 | 44.50K |
| 2026-06-24 | ¥1,069.00 | -0.83% | ¥1,080.00 | ¥1,084.00 | ¥1,065.00 | 69.10K |
| 2026-06-23 | ¥1,078.00 | -2.97% | ¥1,111.00 | ¥1,111.00 | ¥1,072.00 | 83.00K |
| 2026-06-22 | ¥1,111.00 | -1.24% | ¥1,115.00 | ¥1,136.00 | ¥1,103.00 | 78.20K |
| 2026-06-19 | ¥1,125.00 | -2.09% | ¥1,145.00 | ¥1,149.00 | ¥1,117.00 | 60.40K |
| 2026-06-18 | ¥1,149.00 | -0.43% | ¥1,161.00 | ¥1,173.00 | ¥1,141.00 | 62.60K |
| 2026-06-17 | ¥1,154.00 | +1.85% | ¥1,140.00 | ¥1,180.00 | ¥1,130.00 | 81.50K |
| 2026-06-16 | ¥1,133.00 | -3.98% | ¥1,185.00 | ¥1,195.00 | ¥1,120.00 | 62.30K |
| 2026-06-15 | ¥1,180.00 | +3.24% | ¥1,160.00 | ¥1,190.00 | ¥1,150.00 | 112.70K |
| 2026-06-12 | ¥1,143.00 | +1.15% | ¥1,141.00 | ¥1,147.00 | ¥1,121.00 | 55.20K |
| 2026-06-11 | ¥1,130.00 | -1.22% | ¥1,133.00 | ¥1,141.00 | ¥1,117.00 | 58.60K |
| 2026-06-10 | ¥1,144.00 | -0.26% | ¥1,160.00 | ¥1,184.00 | ¥1,128.00 | 102.60K |
| 2026-06-09 | ¥1,147.00 | +2.87% | ¥1,137.00 | ¥1,148.00 | ¥1,120.00 | 63.60K |
| 2026-06-08 | ¥1,115.00 | -3.63% | ¥1,140.00 | ¥1,140.00 | ¥1,104.00 | 69.80K |
| 2026-06-05 | ¥1,157.00 | +2.48% | ¥1,129.00 | ¥1,165.00 | ¥1,129.00 | 45.50K |
| 2026-06-04 | ¥1,129.00 | -1.14% | ¥1,139.00 | ¥1,142.00 | ¥1,116.00 | 49.90K |
| 2026-06-03 | ¥1,142.00 | -3.30% | ¥1,171.00 | ¥1,180.00 | ¥1,135.00 | 55.60K |
| 2026-06-02 | ¥1,181.00 | +4.42% | ¥1,147.00 | ¥1,186.00 | ¥1,131.00 | 99.20K |
| 2026-06-01 | ¥1,131.00 | +0.98% | ¥1,121.00 | ¥1,167.00 | ¥1,120.00 | 63.50K |
| 2026-05-29 | ¥1,120.00 | 0.00% | ¥1,120.00 | ¥1,136.00 | ¥1,115.00 | 35.80K |
| 2026-05-28 | ¥1,120.00 | -0.62% | ¥1,126.00 | ¥1,141.00 | ¥1,109.00 | 26.40K |
| 2026-05-27 | ¥1,127.00 | -1.49% | ¥1,152.00 | ¥1,152.00 | ¥1,111.00 | 38.40K |
| 2026-05-26 | ¥1,144.00 | +1.06% | ¥1,132.00 | ¥1,144.00 | ¥1,117.00 | 25.00K |
| 2026-05-25 | ¥1,132.00 | -2.41% | ¥1,174.00 | ¥1,174.00 | ¥1,113.00 | 63.30K |
| 2026-05-22 | ¥1,160.00 | +3.20% | ¥1,139.00 | ¥1,162.00 | ¥1,126.00 | 68.60K |