Tokyo - Delayed Quote JPY

Cyber Security Cloud, Inc. (4493.T)

Compare
1,873.00
-26.00
(-1.37%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251,889.001,890.001,860.001,873.001,873.0078,800
Jan 22, 20251,893.001,909.001,871.001,899.001,899.00131,100
Jan 21, 20251,921.001,922.001,871.001,888.001,888.00140,500
Jan 20, 20251,919.001,943.001,908.001,931.001,931.0078,100
Jan 17, 20251,935.001,947.001,897.001,915.001,915.00130,300
Jan 16, 20252,020.002,045.001,940.001,952.001,952.00150,400
Jan 15, 20252,028.002,048.002,000.002,004.002,004.0064,500
Jan 14, 20252,076.002,097.002,012.002,027.002,027.00128,700
Jan 10, 20252,045.002,079.002,037.002,060.002,060.00102,900
Jan 9, 20252,081.002,088.002,008.002,050.002,050.00107,500
Jan 8, 20252,019.002,076.001,994.002,075.002,075.00186,100
Jan 7, 20252,050.002,056.001,975.002,010.002,010.00150,000
Jan 6, 20252,090.002,100.002,023.002,030.002,030.00259,500
Dec 30, 20241,880.001,990.001,879.001,960.001,960.00160,500
Dec 27, 20241,910.001,979.001,870.001,882.001,882.00221,000
Dec 26, 20241,800.001,835.001,784.001,818.001,818.00133,300
Dec 25, 20241,806.001,860.001,785.001,794.001,794.00106,600
Dec 24, 20241,817.001,830.001,793.001,806.001,806.0072,900
Dec 23, 20241,828.001,845.001,788.001,815.001,815.0085,400
Dec 20, 20241,797.001,864.001,787.001,827.001,827.00189,200
Dec 19, 20241,790.001,829.001,780.001,811.001,811.00100,400
Dec 18, 20241,837.001,859.001,824.001,828.001,828.0079,100
Dec 17, 20241,889.001,889.001,841.001,845.001,845.0060,700
Dec 16, 20241,910.001,914.001,852.001,860.001,860.00105,600
Dec 13, 20241,921.001,921.001,896.001,909.001,909.0047,800
Dec 12, 20241,895.001,957.001,895.001,910.001,910.00109,300
Dec 11, 20241,892.001,894.001,872.001,894.001,894.0040,100
Dec 10, 20241,958.001,965.001,891.001,900.001,900.0091,500
Dec 9, 20241,860.001,952.001,860.001,943.001,943.00188,700
Dec 6, 20241,878.001,879.001,821.001,859.001,859.0094,300
Dec 5, 20241,877.001,909.001,877.001,905.001,905.0067,400
Dec 4, 20241,905.001,912.001,863.001,871.001,871.0051,100
Dec 3, 20241,935.001,958.001,894.001,905.001,905.0085,000
Dec 2, 20241,924.001,949.001,895.001,931.001,931.00158,500
Nov 29, 20241,850.001,905.001,838.001,900.001,900.0071,700
Nov 28, 20241,838.001,902.001,838.001,868.001,868.00204,900
Nov 27, 20241,808.001,836.001,780.001,835.001,835.0063,900
Nov 26, 20241,825.001,825.001,792.001,808.001,808.0088,300
Nov 25, 20241,842.001,855.001,821.001,835.001,835.0078,900
Nov 22, 20241,855.001,889.001,830.001,834.001,834.0087,400
Nov 21, 20241,853.001,888.001,850.001,855.001,855.0067,500
Nov 20, 20241,884.001,897.001,851.001,860.001,860.0072,500
Nov 19, 20241,809.001,889.001,809.001,875.001,875.00135,800
Nov 18, 20241,781.001,843.001,775.001,838.001,838.00124,000
Nov 15, 20241,748.001,838.001,744.001,805.001,805.00263,200
Nov 14, 20241,864.001,867.001,814.001,823.001,823.00228,500
Nov 13, 20241,859.001,879.001,841.001,872.001,872.00146,600
Nov 12, 20241,854.001,878.001,818.001,830.001,830.00111,500
Nov 11, 20241,830.001,845.001,805.001,840.001,840.0087,900
Nov 8, 20241,800.001,834.001,795.001,828.001,828.0094,200
Nov 7, 20241,805.001,829.001,778.001,790.001,790.0052,000
Nov 6, 20241,781.001,797.001,764.001,786.001,786.0041,700
Nov 5, 20241,790.001,790.001,765.001,769.001,769.0024,300
Nov 1, 20241,782.001,807.001,761.001,764.001,764.0063,300
Oct 31, 20241,800.001,820.001,797.001,816.001,816.0052,300
Oct 30, 20241,805.001,830.001,792.001,828.001,828.0057,000
Oct 29, 20241,762.001,804.001,751.001,795.001,795.0067,100
Oct 28, 20241,690.001,790.001,690.001,774.001,774.00108,000
Oct 25, 20241,706.001,770.001,682.001,690.001,690.00103,100
Oct 24, 20241,712.001,731.001,697.001,721.001,721.0071,500
Oct 23, 20241,741.001,747.001,714.001,732.001,732.0071,100
Oct 22, 20241,832.001,832.001,750.001,755.001,755.00164,700
Oct 21, 20241,811.001,865.001,804.001,843.001,843.0086,700
Oct 18, 20241,802.001,820.001,794.001,810.001,810.0033,700
Oct 17, 20241,812.001,822.001,795.001,800.001,800.0066,600
Oct 16, 20241,840.001,855.001,805.001,810.001,810.0092,800
Oct 15, 20241,858.001,862.001,828.001,855.001,855.0037,200
Oct 11, 20241,833.001,865.001,829.001,841.001,841.0058,000
Oct 10, 20241,830.001,852.001,810.001,838.001,838.0062,400
Oct 9, 20241,827.001,832.001,789.001,829.001,829.00105,300
Oct 8, 20241,862.001,862.001,796.001,816.001,816.00222,600
Oct 7, 20241,909.001,922.001,862.001,863.001,863.00121,700
Oct 4, 20241,860.001,904.001,858.001,863.001,863.00105,700
Oct 3, 20241,881.001,884.001,831.001,854.001,854.00156,300
Oct 2, 20241,889.001,892.001,842.001,855.001,855.00131,300
Oct 1, 20241,923.001,933.001,895.001,908.001,908.00139,400
Sep 30, 20241,950.001,987.001,885.001,920.001,920.00550,800
Sep 27, 20242,049.002,148.002,015.002,126.002,126.00367,800
Sep 26, 20241,921.001,985.001,908.001,984.001,984.0080,500
Sep 25, 20241,938.001,940.001,888.001,896.001,896.0057,400
Sep 24, 20241,960.001,966.001,920.001,933.001,933.0073,700
Sep 20, 20241,920.001,941.001,916.001,920.001,920.00100,500
Sep 19, 20241,872.001,912.001,861.001,869.001,869.00100,700
Sep 18, 20241,850.001,866.001,832.001,846.001,846.0071,100
Sep 17, 20241,895.001,895.001,800.001,823.001,823.00118,300
Sep 13, 20241,906.001,915.001,850.001,865.001,865.00109,500
Sep 12, 20241,908.001,938.001,898.001,925.001,925.0060,100
Sep 11, 20241,958.001,958.001,852.001,868.001,868.0094,500
Sep 10, 20241,976.001,986.001,926.001,951.001,951.0066,000
Sep 9, 20241,862.001,968.001,858.001,950.001,950.00111,900
Sep 6, 20242,041.002,043.001,962.001,982.001,982.00109,700
Sep 5, 20241,987.002,096.001,960.002,038.002,038.0088,100
Sep 4, 20242,074.002,095.002,021.002,030.002,030.00177,900
Sep 3, 20242,130.002,184.002,121.002,164.002,164.0091,800
Sep 2, 20242,120.002,145.002,113.002,130.002,130.0088,200
Aug 30, 20242,054.002,107.002,054.002,099.002,099.0059,400
Aug 29, 20242,043.002,092.002,030.002,064.002,064.0039,200
Aug 28, 20242,115.002,117.002,047.002,073.002,073.0091,500
Aug 27, 20242,137.002,137.002,085.002,117.002,117.00113,800
Aug 26, 20241,988.002,126.001,970.002,126.002,126.00258,400
Aug 23, 20242,005.002,005.001,942.001,992.001,992.0095,500
Aug 22, 20242,002.002,020.001,972.002,002.002,002.00101,200
Aug 21, 20241,993.002,056.001,992.001,996.001,996.00129,600
Aug 20, 20242,008.002,075.002,008.002,049.002,049.00133,100
Aug 19, 20242,030.002,030.001,946.001,950.001,950.00116,600
Aug 16, 20241,955.002,000.001,921.001,990.001,990.00182,400
Aug 15, 20241,771.001,913.001,725.001,891.001,891.00281,300
Aug 14, 20241,860.001,880.001,791.001,846.001,846.00260,800
Aug 13, 20241,772.001,844.001,772.001,835.001,835.00128,000
Aug 9, 20241,761.001,785.001,722.001,754.001,754.0087,800
Aug 8, 20241,726.001,787.001,696.001,737.001,737.00104,400
Aug 7, 20241,627.001,785.001,608.001,724.001,724.00221,400
Aug 6, 20241,611.001,680.001,570.001,659.001,659.00354,000
Aug 5, 20241,601.001,757.001,521.001,531.001,531.00390,600
Aug 2, 20241,972.001,986.001,920.001,921.001,921.00236,800
Aug 1, 20242,163.002,165.002,065.002,076.002,076.00136,900
Jul 31, 20242,176.002,176.002,106.002,174.002,174.0077,700
Jul 30, 20242,223.002,223.002,166.002,176.002,176.0058,900
Jul 29, 20242,209.002,239.002,175.002,234.002,234.0056,000
Jul 26, 20242,196.002,237.002,173.002,190.002,190.0060,200
Jul 25, 20242,200.002,240.002,171.002,172.002,172.00138,100
Jul 24, 20242,305.002,315.002,231.002,234.002,234.0081,000
Jul 23, 20242,300.002,331.002,277.002,292.002,292.0070,500
Jul 22, 20242,406.002,439.002,271.002,282.002,282.00192,100
Jul 19, 20242,380.002,385.002,328.002,379.002,379.00134,300
Jul 18, 20242,426.002,490.002,405.002,420.002,420.00170,100
Jul 17, 20242,380.002,441.002,376.002,425.002,425.00127,100
Jul 16, 20242,400.002,427.002,357.002,382.002,382.00149,000
Jul 12, 20242,259.002,362.002,251.002,357.002,357.00188,500
Jul 11, 20242,256.002,309.002,227.002,259.002,259.00114,100
Jul 10, 20242,245.002,250.002,186.002,220.002,220.0084,800
Jul 9, 20242,265.002,290.002,220.002,236.002,236.00165,500
Jul 8, 20242,349.002,378.002,282.002,290.002,290.00235,400
Jul 5, 20242,283.002,357.002,264.002,329.002,329.00266,100
Jul 4, 20242,400.002,408.002,241.002,259.002,259.00319,600
Jul 3, 20242,325.002,335.002,265.002,300.002,300.00201,300
Jul 2, 20242,210.002,315.002,175.002,280.002,280.00214,700
Jul 1, 20242,344.002,353.002,205.002,208.002,208.00210,200
Jun 28, 20242,310.002,327.002,272.002,294.002,294.00125,000
Jun 27, 20242,185.002,275.002,184.002,267.002,267.0089,200
Jun 26, 20242,227.002,239.002,193.002,198.002,198.0060,000
Jun 25, 20242,238.002,254.002,190.002,209.002,209.0088,200
Jun 24, 20242,140.002,218.002,140.002,216.002,216.00117,300
Jun 21, 20242,139.002,182.002,134.002,142.002,142.0083,600
Jun 20, 20242,105.002,152.002,105.002,144.002,144.0075,200
Jun 19, 20242,110.002,149.002,090.002,092.002,092.0076,600
Jun 18, 20242,124.002,135.002,086.002,114.002,114.0065,000
Jun 17, 20242,180.002,180.002,116.002,125.002,125.0072,400
Jun 14, 20242,128.002,179.002,109.002,179.002,179.0088,800
Jun 13, 20242,208.002,210.002,175.002,175.002,175.0047,500
Jun 12, 20242,236.002,237.002,184.002,192.002,192.0075,600
Jun 11, 20242,240.002,270.002,229.002,248.002,248.0050,500
Jun 10, 20242,282.002,282.002,230.002,246.002,246.0052,400
Jun 7, 20242,200.002,296.002,183.002,283.002,283.0053,200
Jun 6, 20242,296.002,296.002,214.002,220.002,220.0074,500
Jun 5, 20242,379.002,379.002,289.002,300.002,300.0093,600
Jun 4, 20242,355.002,366.002,313.002,360.002,360.0072,000
Jun 3, 20242,319.002,366.002,282.002,355.002,355.00133,800
May 31, 20242,157.002,269.002,157.002,269.002,269.00102,300
May 30, 20242,175.002,180.002,127.002,157.002,157.00114,100
May 29, 20242,251.002,287.002,170.002,213.002,213.00169,300
May 28, 20242,295.002,330.002,277.002,277.002,277.0065,200
May 27, 20242,324.002,353.002,242.002,290.002,290.0091,900
May 24, 20242,360.002,378.002,326.002,326.002,326.0069,400
May 23, 20242,390.002,396.002,350.002,390.002,390.0090,600
May 22, 20242,445.002,463.002,378.002,390.002,390.00114,500
May 21, 20242,539.002,549.002,456.002,456.002,456.00114,000
May 20, 20242,445.002,491.002,414.002,455.002,455.00146,700
May 17, 20242,510.002,510.002,410.002,465.002,465.00198,800
May 16, 20242,813.002,813.002,511.002,551.002,551.00456,400
May 15, 20242,820.002,821.002,690.002,713.002,713.0096,100
May 14, 20242,750.002,820.002,750.002,801.002,801.0053,600
May 13, 20242,698.002,739.002,680.002,725.002,725.0044,400
May 10, 20242,803.002,812.002,686.002,708.002,708.0078,400
May 9, 20242,809.002,813.002,750.002,792.002,792.0040,300
May 8, 20242,779.002,824.002,755.002,794.002,794.0054,900
May 7, 20242,720.002,788.002,719.002,753.002,753.0050,100
May 2, 20242,739.002,742.002,684.002,687.002,687.0033,800
May 1, 20242,659.002,738.002,647.002,721.002,721.0065,200
Apr 30, 20242,710.002,715.002,660.002,700.002,700.0055,400
Apr 26, 20242,576.002,667.002,570.002,650.002,650.0065,600
Apr 25, 20242,662.002,685.002,580.002,585.002,585.0078,200
Apr 24, 20242,724.002,754.002,663.002,689.002,689.0042,100
Apr 23, 20242,716.002,767.002,615.002,665.002,665.0079,500
Apr 22, 20242,645.002,736.002,645.002,716.002,716.0071,800
Apr 19, 20242,630.002,672.002,596.002,639.002,639.0092,900
Apr 18, 20242,629.002,671.002,589.002,624.002,624.0075,800
Apr 17, 20242,735.002,770.002,633.002,649.002,649.00111,800
Apr 16, 20242,761.002,780.002,704.002,729.002,729.00104,800
Apr 15, 20242,890.002,906.002,790.002,831.002,831.00138,400
Apr 12, 20242,959.002,979.002,870.002,884.002,884.0098,900
Apr 11, 20242,882.002,950.002,835.002,911.002,911.00109,000
Apr 10, 20242,799.002,920.002,799.002,907.002,907.00199,200
Apr 9, 20242,728.002,784.002,705.002,761.002,761.0046,400
Apr 8, 20242,739.002,760.002,707.002,722.002,722.0068,300
Apr 5, 20242,812.002,833.002,718.002,743.002,743.00108,400
Apr 4, 20242,840.002,892.002,809.002,862.002,862.00111,100
Apr 3, 20242,701.002,825.002,676.002,814.002,814.00110,600
Apr 2, 20242,893.002,899.002,751.002,751.002,751.00222,100
Apr 1, 20243,000.003,010.002,920.002,930.002,930.00104,500
Mar 29, 20242,917.003,035.002,888.002,984.002,984.00194,600
Mar 28, 20242,900.002,927.002,860.002,875.002,875.0069,900
Mar 27, 20242,876.002,888.002,841.002,871.002,871.0045,400
Mar 26, 20242,831.002,895.002,822.002,864.002,864.0053,700
Mar 25, 20242,845.002,919.002,829.002,841.002,841.0094,300
Mar 22, 20242,858.002,895.002,830.002,861.002,861.0091,200
Mar 21, 20242,837.002,945.002,801.002,877.002,877.00175,000
Mar 19, 20242,688.002,777.002,664.002,777.002,777.0074,600
Mar 18, 20242,735.002,763.002,688.002,725.002,725.00102,000
Mar 15, 20242,700.002,734.002,628.002,702.002,702.00200,500
Mar 14, 20242,761.002,815.002,738.002,741.002,741.0067,600
Mar 13, 20242,861.002,922.002,772.002,790.002,790.00154,400
Mar 12, 20242,700.002,876.002,672.002,861.002,861.00186,100
Mar 11, 20242,666.002,745.002,651.002,680.002,680.00119,400
Mar 8, 20242,785.002,844.002,737.002,747.002,747.00144,000
Mar 7, 20242,885.002,945.002,785.002,835.002,835.00213,600
Mar 6, 20242,842.002,895.002,794.002,885.002,885.00139,600
Mar 5, 20242,882.002,890.002,727.002,888.002,888.00387,700
Mar 4, 20242,950.003,010.002,885.002,982.002,982.00351,600
Mar 1, 20242,851.002,908.002,800.002,858.002,858.00123,900
Feb 29, 20242,850.002,890.002,790.002,844.002,844.00177,700
Feb 28, 20242,968.003,090.002,891.002,921.002,921.00352,500
Feb 27, 20242,920.002,950.002,840.002,918.002,918.00296,800
Feb 26, 20242,688.002,835.002,667.002,820.002,820.00215,000
Feb 22, 20242,814.002,814.002,651.002,670.002,670.00148,200
Feb 21, 20242,774.002,839.002,721.002,764.002,764.00218,600
Feb 20, 20242,740.002,823.002,668.002,783.002,783.00343,000
Feb 19, 20242,468.002,853.002,440.002,840.002,840.00762,900
Feb 16, 20242,488.002,537.002,292.002,450.002,450.00281,900
Feb 15, 20242,356.002,545.002,221.002,476.002,476.00483,600
Feb 14, 20242,468.002,530.002,425.002,506.002,506.00209,400
Feb 13, 20242,454.002,494.002,409.002,455.002,455.00145,800
Feb 9, 20242,448.002,470.002,414.002,419.002,419.0066,200
Feb 8, 20242,413.002,453.002,369.002,411.002,411.0074,100
Feb 7, 20242,464.002,500.002,409.002,419.002,419.0076,800
Feb 6, 20242,539.002,539.002,453.002,494.002,494.0096,300
Feb 5, 20242,478.002,600.002,461.002,524.002,524.00292,400
Feb 2, 20242,421.002,505.002,421.002,458.002,458.0067,800
Feb 1, 20242,447.002,470.002,415.002,416.002,416.0057,100
Jan 31, 20242,445.002,494.002,409.002,494.002,494.0071,200
Jan 30, 20242,540.002,550.002,432.002,463.002,463.00118,800
Jan 29, 20242,490.002,517.002,401.002,506.002,506.0095,700
Jan 26, 20242,556.002,588.002,509.002,540.002,540.00109,400
Jan 25, 20242,599.002,606.002,482.002,557.002,557.00192,900
Jan 24, 20242,570.002,622.002,543.002,587.002,587.00344,200
Jan 23, 20242,493.002,613.002,461.002,566.002,566.00449,200

Related Tickers

5132.T pluszero, Inc.
2,573.00
-1.87%
 
5137.T SmartDrive inc.
1,667.00
-1.71%
 
5582.T GRID Inc.
2,642.00
+1.65%
 
4488.T AI inside Inc.
3,105.00
+1.97%
 
DHH.MI Dominion Hosting Holding S.p.A.
23.40
0.00%
 
5588.T Fast Accounting Co.,Ltd.
1,720.00
+4.24%
 
SNS.AX SenSen Networks Limited
0.0450
0.00%
 
YOYO.CO OrderYOYO A/S
9.55
+8.52%
 
CYB.MI Cyberoo S.p.A.
1.8700
-1.58%
 
CY4.MI Cy4gate S.p.A.
4.3250
-0.23%