kabutan

Cybertrust Japan Co.,Ltd.(4498) Historical

4498
TSE Growth
Cybertrust Japan Co.,Ltd.
1,170
JPY
-58
(-4.72%)
Mar 4, 3:30 pm JST
7.42
USD
Mar 4, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 22, 2025
1,597 JPY
52 Week Low Apr 7, 2025
897 JPY
Yearly High Sep 22, 2025
1,597 JPY
Yearly Low Apr 7, 2025
897 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 4, 2026 1,208 1,224 1,136 1,170 -58 -4.72% 156,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 3, 2026 1,237 1,242 1,213 1,228 -13 -1.05% 94,400
Mar 2, 2026 1,240 1,244 1,216 1,241 -25 -1.97% 95,100
Feb 27, 2026 1,226 1,266 1,214 1,266 +57 +4.71% 100,600
Feb 26, 2026 1,164 1,217 1,145 1,209 +74 +6.52% 102,600
Feb 25, 2026 1,135 1,164 1,134 1,135 -1 -0.09% 76,200
Feb 24, 2026 1,194 1,194 1,132 1,136 -104 -8.39% 233,000
Feb 20, 2026 1,230 1,251 1,230 1,240 -7 -0.56% 73,000
Feb 19, 2026 1,235 1,248 1,213 1,247 +14 +1.14% 74,000
Feb 18, 2026 1,225 1,252 1,203 1,233 -4 -0.32% 122,200
Feb 17, 2026 1,235 1,237 1,207 1,237 +7 +0.57% 93,500
Feb 16, 2026 1,220 1,245 1,219 1,230 +12 +0.99% 60,200
Feb 13, 2026 1,253 1,261 1,206 1,218 -44 -3.49% 114,800
Feb 12, 2026 1,264 1,283 1,252 1,262 +3 +0.24% 98,200
Feb 10, 2026 1,218 1,260 1,218 1,259 +54 +4.48% 82,100
Feb 9, 2026 1,223 1,227 1,188 1,205 +27 +2.29% 78,800
Feb 6, 2026 1,202 1,202 1,161 1,178 -36 -2.97% 94,900
Feb 5, 2026 1,207 1,221 1,198 1,214 +4 +0.33% 108,500
Feb 4, 2026 1,255 1,258 1,210 1,210 -53 -4.20% 118,400
Feb 3, 2026 1,260 1,275 1,254 1,263 +20 +1.61% 70,600
Feb 2, 2026 1,260 1,281 1,241 1,243 -17 -1.35% 79,300