Cybertrust Japan Co., Ltd. - 4498.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,858	2,891	2,891	2,910	2,835	35,600
August 15, 2025	2,885	2,832	2,832	2,889	2,828	52,900
August 14, 2025	2,899	2,917	2,917	2,919	2,843	44,200
August 13, 2025	2,885	2,866	2,866	2,885	2,806	63,200
August 12, 2025	2,873	2,889	2,889	2,901	2,841	49,200
August 08, 2025	2,961	2,887	2,887	2,961	2,867	71,800
August 07, 2025	2,985	2,954	2,954	2,985	2,901	90,600
August 06, 2025	2,946	2,992	2,992	3,040	2,931	134,800
August 05, 2025	2,951	2,934	2,934	2,978	2,900	97,000
August 04, 2025	3,030	2,970	2,970	3,070	2,935	101,600
August 01, 2025	3,010	3,075	3,075	3,100	2,998	150,200
July 31, 2025	2,892	2,968	2,968	3,040	2,892	184,600
July 30, 2025	2,920	2,892	2,892	2,970	2,840	493,400
July 29, 2025	2,633	2,583	2,583	2,633	2,535	84,100
July 28, 2025	2,601	2,609	2,609	2,631	2,594	48,800
July 25, 2025	2,545	2,566	2,566	2,592	2,528	29,500
July 24, 2025	2,500	2,510	2,510	2,547	2,489	24,200
July 23, 2025	2,475	2,489	2,489	2,491	2,432	15,200
July 22, 2025	2,422	2,437	2,437	2,474	2,421	38,000
July 18, 2025	2,475	2,421	2,421	2,475	2,412	18,400
July 17, 2025	2,426	2,448	2,448	2,469	2,426	22,700
July 16, 2025	2,464	2,426	2,426	2,484	2,426	23,700
July 15, 2025	2,528	2,464	2,464	2,528	2,460	23,000
July 14, 2025	2,495	2,509	2,509	2,534	2,485	11,400
July 11, 2025	2,520	2,495	2,495	2,550	2,495	12,600
July 10, 2025	2,556	2,520	2,520	2,556	2,510	8,100
July 09, 2025	2,539	2,525	2,525	2,559	2,515	11,900
July 08, 2025	2,556	2,536	2,536	2,563	2,532	19,100
July 07, 2025	2,560	2,556	2,556	2,575	2,538	19,900
July 04, 2025	2,531	2,520	2,520	2,556	2,520	9,800
July 03, 2025	2,560	2,531	2,531	2,574	2,521	18,400
July 02, 2025	2,650	2,556	2,556	2,665	2,556	17,500
July 01, 2025	2,722	2,648	2,648	2,725	2,644	21,700
June 30, 2025	2,652	2,720	2,720	2,721	2,650	25,500
June 27, 2025	2,681	2,653	2,653	2,681	2,610	23,000
June 26, 2025	2,722	2,665	2,665	2,722	2,663	26,600
June 25, 2025	2,711	2,723	2,723	2,726	2,665	33,800
June 24, 2025	2,619	2,710	2,710	2,714	2,611	83,000
June 23, 2025	2,480	2,471	2,471	2,501	2,460	19,000
June 20, 2025	2,577	2,499	2,499	2,577	2,499	15,900
June 19, 2025	2,516	2,548	2,548	2,567	2,510	14,400
June 18, 2025	2,589	2,516	2,516	2,589	2,506	17,000
June 17, 2025	2,540	2,565	2,565	2,600	2,540	14,600
June 16, 2025	2,563	2,542	2,542	2,575	2,523	18,600
June 13, 2025	2,634	2,575	2,575	2,634	2,575	16,700
June 12, 2025	2,663	2,612	2,612	2,663	2,586	14,700
June 11, 2025	2,647	2,638	2,638	2,660	2,602	6,400
June 10, 2025	2,586	2,605	2,605	2,639	2,583	11,700
June 09, 2025	2,593	2,580	2,580	2,611	2,580	8,300
June 06, 2025	2,620	2,600	2,600	2,625	2,585	13,200
June 05, 2025	2,643	2,617	2,617	2,674	2,616	11,100
June 04, 2025	2,678	2,643	2,643	2,678	2,638	11,100
June 03, 2025	2,720	2,655	2,655	2,720	2,638	23,900
June 02, 2025	2,680	2,720	2,720	2,723	2,663	29,100
May 30, 2025	2,636	2,653	2,653	2,676	2,615	17,700
May 29, 2025	2,640	2,622	2,622	2,657	2,579	12,800
May 28, 2025	2,623	2,590	2,590	2,649	2,588	18,000
May 27, 2025	2,609	2,586	2,586	2,612	2,561	17,200
May 26, 2025	2,618	2,583	2,583	2,618	2,572	11,700
May 23, 2025	2,665	2,600	2,600	2,665	2,597	15,600

Cybertrust Japan Co., Ltd. (4498.T) JPX