CyberStep, Inc.(JP:3810)
Â¥153.00-1.00 (-0.65%)
JP:3810
CyberStep, Inc. historical prices
Â¥153.00
At close:-1.00 (-0.65%)
Want to see JP:3810 full AI Analyst Report?
CyberStep, Inc. (3810) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 150.00 | 154.00 | 147.00 | 153.00 | 153.00 | -0.65% | 459,600 | 0.37 |
| Nov 10, 2026 | 160.00 | 160.00 | 144.00 | 154.00 | 154.00 | +4.76% | 1,146,600 | 0.90 |
| Nov 09, 2026 | 147.00 | 164.00 | 141.00 | 160.00 | 160.00 | +8.84% | 1,721,900 | 1.38 |
| Nov 06, 2026 | 121.00 | 147.00 | 121.00 | 147.00 | 147.00 | 0.00% | 1,371,900 | 1.12 |
| Nov 05, 2026 | 150.00 | 150.00 | 139.00 | 147.00 | 147.00 | -2.00% | 590,600 | 0.48 |
| Nov 04, 2026 | 149.00 | 153.00 | 136.00 | 150.00 | 150.00 | -2.60% | 1,213,200 | 0.98 |
| Nov 03, 2026 | 154.00 | 155.00 | 143.00 | 154.00 | 154.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 152.00 | 155.00 | 143.00 | 154.00 | 154.00 | -1.91% | 1,150,900 | 0.93 |
| Oct 30, 2026 | 156.00 | 162.00 | 148.00 | 157.00 | 157.00 | -1.26% | 846,300 | 0.68 |
| Oct 29, 2026 | 158.00 | 159.00 | 123.00 | 159.00 | 159.00 | +0.63% | 8,171,700 | 7.18 |
| Oct 28, 2026 | 158.00 | 159.00 | 153.00 | 158.00 | 158.00 | 0.00% | 350,400 | 0.31 |
| Oct 27, 2026 | 154.00 | 159.00 | 154.00 | 158.00 | 158.00 | -1.86% | 745,700 | 0.66 |
| Oct 26, 2026 | 159.00 | 161.00 | 153.00 | 161.00 | 161.00 | -1.23% | 714,500 | 0.64 |
| Oct 23, 2026 | 158.00 | 165.00 | 151.00 | 163.00 | 163.00 | +1.88% | 626,800 | 0.56 |
| Oct 22, 2026 | 167.00 | 171.00 | 160.00 | 160.00 | 160.00 | -4.19% | 326,300 | 0.29 |
| Oct 21, 2026 | 163.00 | 170.00 | 162.00 | 167.00 | 167.00 | +3.09% | 192,300 | 0.17 |
| Oct 20, 2026 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | -3.57% | 414,800 | 0.37 |
| Oct 19, 2026 | 167.00 | 172.00 | 166.00 | 168.00 | 168.00 | -1.75% | 297,100 | 0.26 |
| Oct 16, 2026 | 164.00 | 174.00 | 164.00 | 171.00 | 171.00 | +2.40% | 281,700 | 0.24 |
| Oct 15, 2026 | 170.00 | 172.00 | 165.00 | 167.00 | 167.00 | -4.02% | 558,200 | 0.49 |
| Oct 14, 2026 | 172.00 | 175.00 | 169.00 | 174.00 | 174.00 | +1.16% | 434,700 | 0.37 |
| Oct 13, 2026 | 173.00 | 175.00 | 168.00 | 172.00 | 172.00 | -2.27% | 795,000 | 0.65 |
| Oct 12, 2026 | 176.00 | 178.00 | 169.00 | 176.00 | 176.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 175.00 | 178.00 | 169.00 | 176.00 | 176.00 | -1.12% | 486,000 | 0.35 |
| Oct 08, 2026 | 176.00 | 178.00 | 172.00 | 178.00 | 178.00 | 0.00% | 346,400 | 0.25 |
| Oct 07, 2026 | 180.00 | 183.00 | 176.00 | 178.00 | 178.00 | -1.66% | 377,700 | 0.27 |
| Oct 06, 2026 | 185.00 | 190.00 | 181.00 | 181.00 | 181.00 | -2.69% | 282,300 | 0.20 |
| Oct 05, 2026 | 187.00 | 191.00 | 184.00 | 186.00 | 186.00 | +1.09% | 395,900 | 0.28 |
| Oct 02, 2026 | 185.00 | 188.00 | 184.00 | 184.00 | 184.00 | -2.13% | 220,900 | 0.15 |
| Oct 01, 2026 | 182.00 | 189.00 | 179.00 | 188.00 | 188.00 | +1.62% | 628,200 | 0.43 |
| Sep 30, 2026 | 179.00 | 187.00 | 179.00 | 185.00 | 185.00 | +3.35% | 335,600 | 0.23 |
| Sep 29, 2026 | 186.00 | 187.00 | 178.00 | 179.00 | 179.00 | -3.76% | 319,700 | 0.22 |
| Sep 28, 2026 | 186.00 | 190.00 | 184.00 | 186.00 | 186.00 | -1.06% | 412,600 | 0.28 |
| Sep 25, 2026 | 190.00 | 193.00 | 186.00 | 188.00 | 188.00 | -0.53% | 614,800 | 0.42 |
| Sep 24, 2026 | 184.00 | 192.00 | 184.00 | 189.00 | 189.00 | +2.72% | 967,300 | 0.66 |
| Sep 23, 2026 | 184.00 | 187.00 | 183.00 | 184.00 | 184.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 186.00 | 187.00 | 183.00 | 184.00 | 184.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 186.00 | 187.00 | 183.00 | 184.00 | 184.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 186.00 | 187.00 | 183.00 | 184.00 | 184.00 | -1.60% | 416,100 | 0.28 |
| Sep 17, 2026 | 184.00 | 189.00 | 184.00 | 187.00 | 187.00 | +1.08% | 304,000 | 0.20 |
| Sep 16, 2026 | 187.00 | 189.00 | 182.00 | 185.00 | 185.00 | -0.54% | 437,700 | 0.29 |
| Sep 15, 2026 | 180.00 | 187.00 | 179.00 | 186.00 | 186.00 | +1.64% | 609,900 | 0.41 |
| Sep 14, 2026 | 179.00 | 190.00 | 170.00 | 183.00 | 183.00 | +4.57% | 1,112,900 | 0.75 |
| Sep 11, 2026 | 175.00 | 178.00 | 172.00 | 175.00 | 175.00 | 0.00% | 245,500 | 0.16 |
| Sep 10, 2026 | 172.00 | 176.00 | 172.00 | 175.00 | 175.00 | +0.57% | 172,500 | 0.11 |
| Sep 09, 2026 | 172.00 | 174.00 | 171.00 | 174.00 | 174.00 | 0.00% | 333,900 | 0.22 |
| Sep 08, 2026 | 171.00 | 182.00 | 170.00 | 174.00 | 174.00 | +0.58% | 527,500 | 0.35 |
| Sep 07, 2026 | 181.00 | 185.00 | 173.00 | 173.00 | 173.00 | -3.35% | 537,700 | 0.35 |
| Sep 04, 2026 | 175.00 | 185.00 | 174.00 | 179.00 | 179.00 | +2.29% | 594,900 | 0.37 |
| Sep 03, 2026 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | +1.16% | 197,400 | 0.12 |
