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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,090	3,055	3,055	3,140	3,020	27,000
September 25, 2025	3,085	3,045	3,045	3,100	3,045	13,000
September 24, 2025	3,085	3,060	3,060	3,105	3,040	19,600
September 22, 2025	3,170	3,085	3,085	3,195	3,070	32,200
September 19, 2025	3,010	3,035	3,035	3,045	2,945	32,700
September 18, 2025	2,965	3,035	3,035	3,040	2,934	41,100
September 17, 2025	2,976	2,955	2,955	2,991	2,905	36,200
September 16, 2025	2,836	2,953	2,953	2,960	2,771	58,300
September 12, 2025	2,800	2,786	2,786	2,826	2,760	12,800
September 11, 2025	2,817	2,770	2,770	2,845	2,770	20,900
September 10, 2025	2,800	2,782	2,782	2,816	2,755	13,700
September 09, 2025	2,844	2,781	2,781	2,876	2,767	28,200
September 08, 2025	2,770	2,806	2,806	2,824	2,762	31,600
September 05, 2025	2,779	2,738	2,738	2,781	2,736	22,600
September 04, 2025	2,738	2,757	2,757	2,766	2,715	23,200
September 03, 2025	2,800	2,729	2,729	2,804	2,729	38,100
September 02, 2025	2,854	2,771	2,771	2,864	2,755	35,800
September 01, 2025	2,840	2,804	2,804	2,864	2,774	33,300
August 29, 2025	2,882	2,840	2,840	2,903	2,826	32,600
August 28, 2025	2,938	2,882	2,882	2,948	2,871	22,200
August 27, 2025	2,877	2,935	2,935	2,969	2,857	48,100
August 26, 2025	2,945	2,889	2,889	2,960	2,872	37,200
August 25, 2025	2,880	2,933	2,933	2,934	2,854	55,900
August 22, 2025	2,853	2,841	2,841	2,900	2,814	29,100
August 21, 2025	2,810	2,844	2,844	2,859	2,810	23,900
August 20, 2025	2,850	2,794	2,794	2,850	2,794	51,600
August 19, 2025	2,890	2,873	2,873	2,890	2,817	69,900
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

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