kabutan

Cyber Security Cloud, Inc.(4493) Historical

4493
TSE Growth
Cyber Security Cloud, Inc.
1,763
JPY
-28
(-1.56%)
Mar 16, 10:53 am JST
11.05
USD
Mar 15, 9:53 pm EDT
Result
PTS
outside of trading hours
1,757.3
Mar 16, 10:46 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
2,143 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
Mar 16, 2026 1,780 1,788 1,746 1,763 -28 -1.56% 95,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,588 1,791 1,563 1,791 +136 +8.22% 1,442,000
Mar 6, 2026 1,615 1,655 1,448 1,655 0 0.00% 1,420,900
Feb 27, 2026 1,588 1,660 1,505 1,655 -19 -1.14% 1,401,600
Feb 20, 2026 1,702 1,769 1,615 1,674 -33 -1.93% 1,633,700
Feb 13, 2026 1,813 1,860 1,705 1,707 -29 -1.67% 1,272,700
Feb 6, 2026 1,789 1,816 1,712 1,736 -48 -2.69% 936,100
Jan 30, 2026 1,871 1,882 1,753 1,784 -109 -5.76% 738,500
Jan 23, 2026 1,981 1,992 1,841 1,893 -100 -5.02% 772,200
Jan 16, 2026 1,930 2,046 1,870 1,993 +103 +5.45% 1,268,000
Jan 9, 2026 1,823 1,930 1,795 1,890 +97 +5.41% 1,105,700
Dec 30, 2025 1,838 1,856 1,783 1,793 -20 -1.10% 410,500
Dec 26, 2025 1,746 1,825 1,718 1,813 +74 +4.26% 814,200
Dec 19, 2025 1,721 1,760 1,668 1,739 0 0.00% 958,400
Dec 12, 2025 1,760 1,810 1,708 1,739 -31 -1.75% 681,400
Dec 5, 2025 1,855 1,855 1,743 1,770 -83 -4.48% 885,800
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