kabutan

Cybertrust Japan Co.,Ltd.(4498) Historical

4498
TSE Growth
Cybertrust Japan Co.,Ltd.
1,169
JPY
-23
(-1.93%)
Dec 5, 2:24 pm JST
7.55
USD
Dec 5, 12:24 am EST
Result
PTS
outside of trading hours
1,168.8
Dec 5, 2:21 pm JST
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
Dec 5, 2025 1,190 1,193 1,166 1,169 -23 -1.93% 45,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,160 1,196 1,157 1,192 +40 +3.47% 75,200
Dec 3, 2025 1,134 1,159 1,127 1,152 +22 +1.95% 65,500
Dec 2, 2025 1,150 1,165 1,121 1,130 -25 -2.16% 126,100
Dec 1, 2025 1,183 1,184 1,145 1,155 -37 -3.10% 121,100
Nov 28, 2025 1,190 1,200 1,185 1,192 -1 -0.08% 56,300
Nov 27, 2025 1,200 1,204 1,189 1,193 -11 -0.91% 64,700
Nov 26, 2025 1,161 1,204 1,152 1,204 +30 +2.56% 127,800
Nov 25, 2025 1,226 1,227 1,171 1,174 -76 -6.08% 187,400
Nov 21, 2025 1,219 1,258 1,207 1,250 +10 +0.81% 77,100
Nov 20, 2025 1,267 1,269 1,238 1,240 -11 -0.88% 85,000
Nov 19, 2025 1,240 1,262 1,227 1,251 +1 +0.08% 77,600
Nov 18, 2025 1,286 1,286 1,250 1,250 -36 -2.80% 101,300
Nov 17, 2025 1,300 1,306 1,277 1,286 -7 -0.54% 72,700
Nov 14, 2025 1,300 1,316 1,292 1,293 -18 -1.37% 71,800
Nov 13, 2025 1,340 1,341 1,296 1,311 -29 -2.16% 70,900
Nov 12, 2025 1,319 1,354 1,308 1,340 +67 +5.26% 112,600
Nov 11, 2025 1,279 1,283 1,257 1,273 +2 +0.16% 50,900
Nov 10, 2025 1,254 1,277 1,246 1,271 +24 +1.92% 55,800
Nov 7, 2025 1,226 1,250 1,215 1,247 +10 +0.81% 58,300
Nov 6, 2025 1,275 1,279 1,235 1,237 -34 -2.68% 105,500