Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Cybertrust Japan Co., Ltd. (5U2.F)

Compare
12.70
-0.60
(-4.51%)
At close: April 4 at 8:13:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202512.7012.7012.7012.7012.70-
Apr 3, 202513.3013.3013.3013.3013.30-
Apr 2, 202513.5013.5013.5013.5013.50-
Apr 1, 202513.7013.7013.7013.7013.70-
Mar 31, 202514.2014.2014.2014.2014.20-
Mar 28, 2025 0.11 Dividend
Mar 28, 202514.8014.8014.8014.8014.80-
Mar 27, 202515.1015.1015.1015.10-2.40-
Mar 26, 202515.3015.3015.3015.30-2.43-
Mar 25, 202515.2015.2015.2015.20-2.42-
Mar 24, 202515.7015.7015.7015.70-2.50-
Mar 21, 202515.2015.2015.2015.20-2.42-
Mar 20, 202515.3015.3015.3015.30-2.43-
Mar 19, 202515.1015.1015.1015.10-2.40-
Mar 18, 202515.0015.0015.0015.00-2.38-
Mar 17, 202515.2015.2015.2015.20-2.42-
Mar 14, 202515.4015.4015.4015.40-2.45-
Mar 13, 202515.2015.2015.2015.20-2.42-
Mar 12, 202515.3015.3015.3015.30-2.43-
Mar 11, 202515.6015.6015.6015.60-2.48-
Mar 10, 202515.3015.3015.3015.30-2.43-
Mar 7, 202515.5015.5015.5015.50-2.46-
Mar 6, 202516.1016.1016.1016.10-2.56-
Mar 5, 202515.9015.9015.9015.90-2.53-
Mar 4, 202515.7015.7015.7015.70-2.50-
Mar 3, 202515.8015.8015.8015.80-2.51-
Feb 28, 202515.8015.8015.8015.80-2.51-
Feb 27, 202516.1016.1016.1016.10-2.56-
Feb 26, 202515.8015.8015.8015.80-2.51-
Feb 25, 202515.8015.8015.8015.80-2.51-
Feb 24, 202516.1016.1016.1016.10-2.56-
Feb 21, 202516.1016.1016.1016.10-2.56-
Feb 20, 202516.3016.3016.3016.30-2.59-
Feb 19, 202516.6016.6016.6016.60-2.64-
Feb 18, 202517.0017.0017.0017.00-2.70-
Feb 17, 202516.8016.8016.8016.80-2.67-
Feb 14, 202516.7016.7016.7016.70-2.65-
Feb 13, 202516.8016.8016.8016.80-2.67-
Feb 12, 202517.6017.6017.6017.60-2.80-
Feb 11, 202517.7017.9017.7017.90-2.85100
Feb 10, 202517.7017.7017.7017.70-2.81-
Feb 7, 202517.5017.5017.5017.50-2.78-
Feb 6, 202516.9016.9016.9016.90-2.69-
Feb 5, 202516.3016.3016.3016.30-2.59-
Feb 4, 202515.9016.4015.9016.40-2.6142
Feb 3, 202515.6015.6015.6015.60-2.48-
Jan 31, 202516.1016.1016.1016.10-2.56-
Jan 30, 202515.2015.2015.2015.20-2.42-
Jan 29, 202514.8014.8014.8014.80-2.35-
Jan 28, 202514.7015.3014.7015.30-2.435
Jan 27, 202514.5014.5014.5014.50-2.30-
Jan 24, 202514.5014.5014.5014.50-2.30-
Jan 23, 202514.1014.1014.1014.10-2.24-
Jan 22, 202514.3014.3014.3014.30-2.27-
Jan 21, 202514.2014.7014.2014.70-2.3422
Jan 20, 202514.3014.3014.3014.30-2.27-
Jan 17, 202513.9013.9013.9013.90-2.21-
Jan 16, 202514.1014.1014.1014.10-2.24-
Jan 15, 202513.9013.9013.9013.90-2.21-
Jan 14, 202514.2014.7014.2014.70-2.348
Jan 13, 202513.9013.9013.9013.90-2.21-
Jan 10, 202513.7013.7013.7013.70-2.18-
Jan 9, 202513.5013.5013.5013.50-2.15-
Jan 8, 202513.3013.3013.3013.30-2.11-
Jan 7, 202513.6013.6013.6013.60-2.16-
Jan 6, 202513.5013.5013.5013.50-2.15-
Jan 3, 202513.1013.1013.1013.10-2.08-
Jan 2, 202513.0013.0013.0013.00-2.07-
Dec 30, 202412.9012.9012.9012.90-2.05-
Dec 27, 202412.8012.8012.8012.80-2.03-
Dec 23, 202412.8012.8012.8012.80-2.03-
Dec 20, 202413.0013.0013.0013.00-2.07-
Dec 19, 202412.9012.9012.9012.90-2.05-
Dec 18, 202413.1013.1013.1013.10-2.08-
Dec 17, 202413.1013.1013.1013.10-2.08-
Dec 16, 202413.2013.2013.2013.20-2.10-
Dec 13, 202413.8013.8013.8013.80-2.19-
Dec 12, 202413.6013.6013.6013.60-2.16-
Dec 11, 202413.6013.6013.6013.60-2.16-
Dec 10, 202413.9013.9013.9013.90-2.21-
Dec 9, 202414.0014.0014.0014.00-2.23-
Dec 6, 202413.9013.9013.9013.90-2.21-
Dec 5, 202413.8013.8013.8013.80-2.19-
Dec 4, 202413.8013.8013.8013.80-2.19-
Dec 3, 202412.9012.9012.9012.90-2.05-
Dec 2, 202413.0013.0013.0013.00-2.07-
Nov 29, 202413.2013.2013.2013.20-2.10-
Nov 28, 202413.1013.1013.1013.10-2.08-
Nov 27, 202413.1013.1013.1013.10-2.08-
Nov 26, 202412.9012.9012.9012.90-2.05-
Nov 25, 202413.2013.2013.2013.20-2.10-
Nov 22, 202413.5013.5013.5013.50-2.15-
Nov 21, 202413.3013.3013.3013.30-2.11-
Nov 20, 202413.1013.1013.1013.10-2.08-
Nov 19, 202413.8013.8013.8013.80-2.19-
Nov 18, 202413.9013.9013.9013.90-2.21-
Nov 15, 202413.7013.7013.7013.70-2.18-
Nov 14, 202413.0013.0013.0013.00-2.07-
Nov 13, 202412.6012.6012.6012.60-2.00-
Nov 12, 202413.0013.0013.0013.00-2.07-
Nov 11, 202413.0013.0013.0013.00-2.07-
Nov 8, 202412.9012.9012.9012.90-2.05-
Nov 7, 202412.5012.5012.5012.50-1.99-
Nov 6, 202412.3012.3012.3012.30-1.95-
Nov 5, 202412.3012.3012.3012.30-1.95-
Nov 4, 202412.8012.8012.8012.80-2.03-
Nov 1, 202412.7012.7012.7012.70-2.02-
Oct 31, 202412.2012.2012.2012.20-1.94-
Oct 30, 202412.3012.3012.3012.30-1.95-
Oct 29, 202411.8011.8011.8011.80-1.88-
Oct 28, 202411.5011.5011.5011.50-1.83-
Oct 25, 202411.3011.3011.3011.30-1.80-
Oct 24, 202411.3011.3011.3011.30-1.80-
Oct 23, 202411.5011.5011.5011.50-1.83-
Oct 22, 202412.0012.0012.0012.00-1.91-
Oct 21, 202412.2012.2012.2012.20-1.94-
Oct 18, 202412.1012.1012.1012.10-1.92-
Oct 17, 202411.9011.9011.9011.90-1.89-
Oct 16, 202411.9011.9011.9011.90-1.89-
Oct 15, 202412.1012.1012.1012.10-1.92-
Oct 14, 202412.0012.0012.0012.00-1.91-
Oct 11, 202412.0012.0012.0012.00-1.91-
Oct 10, 202412.0012.0012.0012.00-1.91-
Oct 9, 202412.1012.1012.1012.10-1.92-
Oct 8, 202412.0012.0012.0012.00-1.91-
Oct 7, 202412.3012.3012.3012.30-1.95-
Oct 4, 202411.9011.9011.9011.90-1.89-
Oct 3, 202412.0012.0012.0012.00-1.91-
Oct 2, 202412.2012.2012.2012.20-1.94-
Oct 1, 202412.3012.3012.3012.30-1.95-
Sep 30, 202412.7012.7012.7012.70-2.02-
Sep 27, 202412.6012.6012.6012.60-2.00-
Sep 26, 202412.7012.7012.7012.70-2.02-
Sep 25, 202412.8012.8012.8012.80-2.03-
Sep 24, 202413.2013.2013.2013.20-2.10-
Sep 23, 202412.3012.3012.3012.30-1.95-
Sep 20, 202412.5012.5012.5012.50-1.99-
Sep 19, 202412.5012.5012.5012.50-1.99-
Sep 18, 202412.5012.5012.5012.50-1.99-
Sep 17, 202412.6012.6012.6012.60-2.00-
Sep 16, 202412.9012.9012.9012.90-2.05-
Sep 13, 202412.9012.9012.9012.90-2.05-
Sep 12, 202413.1013.1013.1013.10-2.08-
Sep 11, 202413.0013.0013.0013.00-2.07-
Sep 10, 202413.1013.1013.1013.10-2.08-
Sep 9, 202413.1013.1013.1013.10-2.08-
Sep 6, 202412.9012.9012.9012.90-2.05-
Sep 5, 202413.5013.5013.5013.50-2.15-
Sep 4, 202413.2013.2013.2013.20-2.10-
Sep 3, 202413.7013.7013.7013.70-2.18-
Sep 2, 202412.8012.8012.7012.70-2.02-
Aug 30, 202411.9011.9011.9011.90-1.89-
Aug 29, 202411.7011.7011.7011.70-1.86-
Aug 28, 202412.2012.2012.2012.20-1.94-
Aug 27, 202411.9011.9011.9011.90-1.89-
Aug 26, 202411.8011.8011.8011.80-1.88-
Aug 23, 202411.0011.0011.0011.00-1.75-
Aug 22, 202411.2011.2011.2011.20-1.78-
Aug 21, 202410.5010.5010.5010.50-1.67-
Aug 20, 202410.6010.6010.6010.60-1.68-
Aug 19, 202410.7010.7010.7010.70-1.70-
Aug 16, 202411.0011.0011.0011.00-1.75-
Aug 15, 202411.0011.0011.0011.00-1.75-
Aug 14, 202410.9010.9010.9010.90-1.73-
Aug 13, 202410.8010.8010.8010.80-1.72-
Aug 12, 202410.1010.1010.1010.10-1.61-
Aug 9, 202410.2010.2010.2010.20-1.62-
Aug 8, 202410.2010.2010.2010.20-1.62-
Aug 7, 20249.809.809.809.80-1.56-
Aug 6, 20249.659.659.659.65-1.53-
Aug 5, 20249.959.959.959.95-1.58-
Aug 2, 202410.7010.7010.7010.70-1.70-
Aug 1, 202411.4011.4011.4011.40-1.81-
Jul 31, 202411.5011.5011.5011.50-1.83-
Jul 30, 202411.3011.3011.3011.30-1.80-
Jul 29, 202411.3011.3011.3011.30-1.80-
Jul 26, 202411.1011.1011.1011.10-1.76-
Jul 25, 202411.2011.2011.2011.20-1.78-
Jul 24, 202411.5011.5011.5011.50-1.83-
Jul 23, 202411.6011.6011.6011.60-1.84-
Jul 22, 202411.8011.8011.8011.80-1.88-
Jul 19, 202411.3011.3011.3011.30-1.80-
Jul 18, 202411.5011.5011.5011.50-1.83-
Jul 17, 202411.5011.5011.5011.50-1.83-
Jul 16, 202411.5011.5011.5011.50-1.83-
Jul 15, 202411.5011.5011.5011.50-1.83-
Jul 12, 202411.4011.4011.4011.40-1.81-
Jul 11, 202411.0011.0011.0011.00-1.75-
Jul 10, 202410.9010.9010.9010.90-1.73-
Jul 9, 202411.3011.3011.3011.30-1.80-
Jul 8, 202411.4011.4011.4011.40-1.81-
Jul 5, 202411.6011.6011.6011.60-1.84-
Jul 4, 202411.6011.6011.6011.60-1.84-
Jul 3, 202411.3011.3011.3011.30-1.80-
Jul 2, 202411.4011.4011.4011.40-1.81-
Jul 1, 202411.3011.3011.3011.30-1.80-
Jun 28, 202410.4010.4010.4010.40-1.65-
Jun 27, 202410.5010.5010.5010.50-1.67-
Jun 26, 202410.5010.5010.5010.50-1.67-
Jun 25, 202410.7010.7010.7010.70-1.70-
Jun 24, 202410.5010.5010.5010.50-1.67-
Jun 21, 202410.8010.8010.8010.80-1.72-
Jun 20, 202410.6010.6010.6010.60-1.68-
Jun 19, 202410.1010.1010.1010.10-1.61-
Jun 18, 20249.999.999.999.99-1.59-
Jun 17, 20249.799.799.799.79-1.56-
Jun 14, 20249.809.809.809.80-1.56-
Jun 13, 20249.829.829.829.82-1.56-
Jun 12, 202410.0010.0010.0010.00-1.59-
Jun 11, 202410.0610.0610.0610.06-1.60-
Jun 10, 202410.0210.0210.0210.02-1.59-
Jun 7, 20249.999.999.999.99-1.59-
Jun 6, 202410.0010.0010.0010.00-1.59-
Jun 5, 202410.1210.1210.1210.12-1.61-
Jun 4, 202410.1210.1210.1210.12-1.61-
Jun 3, 202410.0610.0610.0610.06-1.60-
May 31, 202410.1410.1410.1410.14-1.61-
May 30, 202410.1210.1210.1210.12-1.61-
May 29, 202410.0010.0010.0010.00-1.59-
May 28, 202410.2810.2810.2810.28-1.63-
May 27, 202410.1410.1410.1410.14-1.61-
May 24, 202410.1610.1610.1610.16-1.61-
May 23, 202410.1610.1610.1610.16-1.61-
May 22, 202410.1010.1010.1010.10-1.61-
May 21, 202410.1410.1410.1410.14-1.61-
May 20, 202410.3810.3810.3810.38-1.65-
May 17, 202410.4010.4010.4010.40-1.65-
May 16, 202410.3810.3810.3810.38-1.65-
May 15, 202410.4610.4610.4610.46-1.66-
May 14, 202411.0011.0011.0011.00-1.75-
May 13, 202411.2211.2211.2211.22-1.78-
May 10, 202410.9810.9810.9810.98-1.75-
May 9, 202411.0611.0611.0611.06-1.76-
May 8, 202410.9610.9610.9610.96-1.74-
May 7, 202411.0711.0711.0711.07-1.76-