kabutan

Cybertrust Japan Co.,Ltd.(4498) Historical

4498
TSE Growth
Cybertrust Japan Co.,Ltd.
1,169
JPY
-23
(-1.93%)
Dec 5, 3:02 pm JST
7.56
USD
Dec 5, 1:02 am EST
Result
PTS
outside of trading hours
1,168.2
Dec 5, 2:58 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,183 1,196 1,121 1,169 -23 -1.93% 439,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,226 1,227 1,152 1,192 -58 -4.64% 436,200
Nov 21, 2025 1,300 1,306 1,207 1,250 -43 -3.33% 413,700
Nov 14, 2025 1,254 1,354 1,246 1,293 +46 +3.69% 362,000
Nov 7, 2025 1,310 1,317 1,215 1,247 -60 -4.59% 424,400
Oct 31, 2025 1,480 1,500 1,237 1,307 -134 -9.30% 1,793,700
Oct 24, 2025 1,380 1,523 1,357 1,441 +96 +7.14% 776,100
Oct 17, 2025 1,400 1,430 1,315 1,345 -102 -7.05% 538,600
Oct 10, 2025 1,440 1,558 1,400 1,447 +69 +5.01% 493,900
Oct 3, 2025 1,567 1,575 1,312 1,378 -149 -9.76% 381,300
Sep 26, 2025 1,585 1,597 1,510 1,527 +10 +0.66% 183,600
Sep 19, 2025 1,418 1,522 1,385 1,517 +124 +8.90% 336,600
Sep 12, 2025 1,385 1,438 1,377 1,393 +24 +1.75% 214,400
Sep 5, 2025 1,420 1,432 1,357 1,369 -51 -3.59% 306,000
Aug 29, 2025 1,440 1,484 1,413 1,420 0 0.00% 392,000
Aug 22, 2025 1,429 1,455 1,397 1,420 +4 +0.28% 420,200
Aug 15, 2025 1,436 1,459 1,403 1,416 -27 -1.87% 419,000
Aug 8, 2025 1,515 1,535 1,433 1,443 -94 -6.12% 991,600
Aug 1, 2025 1,300 1,550 1,267 1,537 +254 +19.80% 1,922,200
Jul 25, 2025 1,211 1,296 1,210 1,283 +73 +6.03% 213,800
Jul 18, 2025 1,247 1,267 1,206 1,210 -37 -2.97% 198,400