kabutan

Cybertrust Japan Co.,Ltd.(4498) Historical

4498
TSE Growth
Cybertrust Japan Co.,Ltd.
2,970
JPY
-105
(-3.41%)
Aug 4, 3:30 pm JST
20.09
USD
Aug 4, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 1, 2025
3,100 JPY
52 Week Low Aug 5, 2024
1,510 JPY
Yearly High Aug 1, 2025
3,100 JPY
Yearly Low Apr 7, 2025
1,795 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 3,030 3,070 2,935 2,970 -105 -3.41% 101,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,601 3,100 2,535 3,075 +509 +19.84% 961,100
Jul 25, 2025 2,422 2,592 2,421 2,566 +145 +5.99% 106,900
Jul 18, 2025 2,495 2,534 2,412 2,421 -74 -2.97% 99,200
Jul 11, 2025 2,560 2,575 2,495 2,495 -25 -0.99% 71,600
Jul 4, 2025 2,652 2,725 2,520 2,520 -133 -5.01% 92,900
Jun 27, 2025 2,480 2,726 2,460 2,653 +154 +6.16% 185,400
Jun 20, 2025 2,563 2,600 2,499 2,499 -76 -2.95% 80,500
Jun 13, 2025 2,593 2,663 2,575 2,575 -25 -0.96% 57,800
Jun 6, 2025 2,680 2,723 2,585 2,600 -53 -2.00% 88,400
May 30, 2025 2,618 2,676 2,561 2,653 +53 +2.04% 77,400
May 23, 2025 2,500 2,690 2,500 2,600 +85 +3.38% 153,600
May 16, 2025 2,332 2,662 2,267 2,515 +185 +7.94% 389,200
May 9, 2025 2,380 2,456 2,325 2,330 -25 -1.06% 90,400
May 2, 2025 2,300 2,382 2,265 2,355 +15 +0.64% 119,800
Apr 25, 2025 2,427 2,545 2,227 2,340 -60 -2.50% 492,700
Apr 18, 2025 2,229 2,407 2,202 2,400 +221 +10.14% 75,000
Apr 11, 2025 1,826 2,288 1,795 2,179 +105 +5.06% 112,900
Apr 4, 2025 2,402 2,402 2,031 2,074 -373 -15.24% 95,600
Mar 28, 2025 2,538 2,566 2,447 2,447 -43 -1.73% 86,600
Mar 21, 2025 2,509 2,544 2,470 2,490 -10 -0.40% 31,500