TipRanks
Go Ultimate55% OFF

CyberSolutions, Inc. (436A) Historical Prices

JP:436A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,670.001,788.001,670.001,704.001,704.00-2.63%199,5000.33
Oct 29, 20261,700.001,757.001,646.001,750.001,750.00+0.98%329,8000.55
Oct 28, 20261,789.001,976.001,736.001,752.001,733.00-4.21%574,6000.97
Oct 27, 20261,855.001,892.001,734.001,829.001,809.16-0.44%726,9001.25
Oct 26, 20261,825.001,950.001,701.001,837.001,817.08+1.10%951,7001.68
Oct 23, 20261,850.001,925.001,757.001,817.001,797.30-9.15%830,2001.50
Oct 22, 20261,849.002,035.001,800.002,000.001,978.31+20.85%6,267,80013.79
Oct 21, 20261,674.001,727.001,602.001,655.001,637.05+4.42%717,3001.62
Oct 20, 20261,700.001,700.001,583.001,585.001,567.81-8.49%354,9000.81
Oct 19, 20261,808.001,863.001,727.001,732.001,713.22-8.26%574,8001.34
Oct 16, 20261,830.002,032.001,779.001,888.001,867.53+4.66%1,998,4005.03
Oct 15, 20261,951.001,970.001,745.001,804.001,784.44-14.14%800,3002.08
Oct 14, 20262,040.002,188.001,921.002,101.002,078.22-3.67%1,699,3004.74
Oct 13, 20262,000.002,280.001,955.002,181.002,157.35+14.61%4,872,60017.33
Oct 12, 20261,903.002,066.001,751.001,903.001,882.36+0.00%00.00
Oct 09, 20262,027.002,066.001,751.001,903.001,882.36-7.67%3,578,70015.90
Oct 08, 20261,891.002,061.001,851.002,061.002,038.65+24.08%4,573,20029.94
Oct 07, 20261,783.002,000.001,600.001,661.001,642.99-2.47%4,896,00064.95
Oct 06, 20261,550.001,703.001,438.001,703.001,684.53+21.38%2,249,20056.17
Oct 05, 20261,439.001,446.001,372.001,403.001,387.78+1.15%122,8003.20
Oct 02, 20261,359.001,400.001,353.001,387.001,371.96+3.51%95,6002.58
Oct 01, 20261,352.001,357.001,331.001,340.001,325.47-0.59%25,1000.68
Sep 30, 20261,339.001,348.001,319.001,348.001,333.38+0.22%25,1000.68
Sep 29, 20261,315.001,351.001,310.001,345.001,330.41+2.67%38,5001.05
Sep 28, 20261,305.001,311.001,296.001,310.001,295.79+1.16%14,1000.39
Sep 25, 20261,303.001,325.001,286.001,295.001,280.96-0.61%44,4001.23
Sep 24, 20261,341.001,344.001,287.001,303.001,288.87-0.84%44,0001.23
Sep 23, 20261,314.001,345.001,310.001,314.001,299.75+0.00%00.00
Sep 22, 20261,314.001,345.001,310.001,314.001,299.75+0.00%00.00
Sep 21, 20261,314.001,345.001,310.001,314.001,299.75+0.00%00.00
Sep 18, 20261,337.001,345.001,310.001,314.001,299.75-0.68%36,9001.00
Sep 17, 20261,303.001,338.001,303.001,323.001,308.65+0.99%35,3000.95
Sep 16, 20261,352.001,365.001,296.001,310.001,295.79-1.36%57,7001.58
Sep 15, 20261,320.001,341.001,301.001,328.001,313.60+0.76%94,2002.67
Sep 14, 20261,276.001,332.001,269.001,318.001,303.71+5.02%147,6004.45
Sep 11, 20261,172.001,257.001,162.001,255.001,241.39+8.10%196,1006.47
Sep 10, 20261,175.001,175.001,146.001,161.001,148.41-1.36%33,2001.09
Sep 09, 20261,146.001,190.001,126.001,177.001,164.24+3.34%107,3003.71
Sep 08, 20261,153.001,155.001,116.001,139.001,126.65+0.98%55,4001.94
Sep 07, 20261,171.001,184.001,121.001,128.001,115.77-2.59%76,8002.69
Sep 04, 20261,145.001,184.001,131.001,158.001,145.44+3.86%116,2003.99
Sep 03, 20261,134.001,135.001,111.001,115.001,102.91-1.68%35,1001.09
Sep 02, 20261,145.001,146.001,115.001,134.001,121.70-0.35%41,4001.25
Sep 01, 20261,141.001,188.001,135.001,138.001,125.66-5.25%148,6004.81
Aug 31, 20261,210.001,210.001,180.001,201.001,187.98+0.08%100,0003.37
Aug 28, 20261,199.001,212.001,190.001,200.001,186.99+0.93%26,8000.91
Aug 27, 20261,156.001,210.001,156.001,189.001,176.11+3.03%65,4002.26
Aug 26, 20261,156.001,164.001,154.001,154.001,141.49-0.77%20,1000.70
Aug 25, 20261,160.001,163.001,147.001,163.001,150.39+0.69%26,3000.90
Aug 24, 20261,163.001,185.001,152.001,155.001,142.47-0.69%30,6001.06