kabutan

Cyber Security Cloud, Inc.(4493) Historical

4493
TSE Growth
Cyber Security Cloud, Inc.
1,758
JPY
-20
(-1.12%)
Dec 5, 3:03 pm JST
11.37
USD
Dec 5, 1:03 am EST
Result
PTS
outside of trading hours
1,755.8
Dec 5, 2:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 17, 2025
2,234 JPY
52 Week Low Apr 7, 2025
1,300 JPY
Yearly High Feb 17, 2025
2,234 JPY
Yearly Low Apr 7, 2025
1,300 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,855 1,855 1,743 1,758 -95 -5.13% 875,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,899 1,920 1,820 1,853 -45 -2.37% 784,200
Nov 21, 2025 2,020 2,081 1,824 1,898 +78 +4.29% 1,708,000
Nov 14, 2025 1,881 1,928 1,804 1,820 -50 -2.67% 789,000
Nov 7, 2025 1,960 1,961 1,784 1,870 -59 -3.06% 770,100
Oct 31, 2025 2,131 2,143 1,851 1,929 -161 -7.70% 1,334,800
Oct 24, 2025 1,951 2,099 1,942 2,090 +210 +11.17% 2,494,000
Oct 17, 2025 1,793 1,985 1,731 1,880 +54 +2.96% 1,448,700
Oct 10, 2025 1,937 2,096 1,808 1,826 +89 +5.12% 3,094,300
Oct 3, 2025 1,757 1,837 1,700 1,737 -9 -0.52% 841,300
Sep 26, 2025 1,860 1,890 1,740 1,746 -95 -5.16% 510,500
Sep 19, 2025 1,785 1,858 1,767 1,841 +65 +3.66% 494,700
Sep 12, 2025 1,825 1,940 1,774 1,776 +31 +1.78% 1,317,200
Sep 5, 2025 1,811 1,848 1,727 1,745 -86 -4.70% 420,700
Aug 29, 2025 1,865 1,980 1,809 1,831 -7 -0.38% 964,700
Aug 22, 2025 1,785 1,893 1,771 1,838 +74 +4.20% 981,700
Aug 15, 2025 1,736 1,820 1,710 1,764 +37 +2.14% 1,247,900
Aug 8, 2025 1,650 1,752 1,646 1,727 +31 +1.83% 568,600
Aug 1, 2025 1,745 1,747 1,661 1,696 -43 -2.47% 595,200
Jul 25, 2025 1,638 1,746 1,618 1,739 +106 +6.49% 811,200
Jul 18, 2025 1,620 1,667 1,595 1,633 +13 +0.80% 786,700