tiprankstipranks
Trending News
More News >
CyberStep, Inc. (JP:3810)
:3810
Japanese Market
Advertisement

CyberStep, Inc. (3810) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 15, 2025
345.00
358.00
342.00
355.00
355.00
+2.90%
310,900
0.58
Aug 14, 2025
343.00
355.00
342.00
345.00
345.00
+0.29%
544,800
1.02
Aug 13, 2025
342.00
348.00
340.00
344.00
344.00
-0.58%
374,600
0.70
Aug 12, 2025
338.00
352.00
338.00
346.00
346.00
+2.37%
733,400
1.40
Aug 08, 2025
328.00
352.00
326.00
338.00
338.00
+3.68%
712,600
1.39
Aug 07, 2025
326.00
327.00
308.00
326.00
326.00
0.00%
812,200
1.62
Aug 06, 2025
335.00
339.00
322.00
326.00
326.00
-3.83%
801,800
1.63
Aug 05, 2025
347.00
351.00
336.00
339.00
339.00
-3.69%
554,800
1.14
Aug 04, 2025
332.00
362.00
332.00
352.00
352.00
+1.15%
680,000
1.42
Aug 01, 2025
349.00
362.00
337.00
348.00
348.00
0.00%
960,000
2.07
Jul 31, 2025
316.00
348.00
316.00
348.00
348.00
+10.48%
797,200
1.76
Jul 30, 2025
324.00
324.00
313.00
315.00
315.00
-1.56%
150,200
0.33
Jul 29, 2025
325.00
331.00
319.00
320.00
320.00
-1.84%
279,400
0.62
Jul 28, 2025
321.00
334.00
321.00
326.00
326.00
+1.56%
365,600
0.82
Jul 25, 2025
325.00
334.00
320.00
321.00
321.00
-2.73%
260,400
0.59
Jul 24, 2025
325.00
332.00
319.00
330.00
330.00
+2.80%
216,700
0.49
Jul 23, 2025
315.00
322.00
315.00
321.00
321.00
+2.88%
207,800
0.47
Jul 22, 2025
322.00
328.00
312.00
312.00
312.00
-2.50%
201,000
0.46
Jul 18, 2025
308.00
324.00
306.00
320.00
320.00
+3.56%
236,700
0.54
Jul 17, 2025
316.00
331.00
307.00
309.00
309.00
0.00%
456,000
1.05
Jul 16, 2025
321.00
321.00
298.00
309.00
309.00
-8.31%
591,000
1.38
Jul 15, 2025
353.00
353.00
329.00
337.00
337.00
-5.07%
594,500
1.40
Jul 14, 2025
345.00
356.00
339.00
355.00
355.00
+3.20%
674,500
1.59
Jul 11, 2025
335.00
348.00
329.00
344.00
344.00
+2.08%
719,200
1.73
Jul 10, 2025
325.00
339.00
319.00
337.00
337.00
+3.69%
806,100
1.98
Jul 09, 2025
301.00
328.00
297.00
325.00
325.00
+7.97%
773,500
1.93
Jul 08, 2025
289.00
302.00
289.00
301.00
301.00
+3.79%
198,400
0.49
Jul 07, 2025
295.00
295.00
283.00
290.00
290.00
-1.02%
354,900
0.86
Jul 04, 2025
300.00
302.00
293.00
293.00
293.00
-0.68%
247,900
0.60
Jul 03, 2025
300.00
300.00
290.00
295.00
295.00
+1.03%
341,300
0.84
Jul 02, 2025
306.00
306.00
291.00
292.00
292.00
-4.58%
668,800
1.67
Jul 01, 2025
373.00
380.00
296.00
306.00
306.00
-17.30%
4,419,900
13.19
Jun 30, 2025
370.00
380.00
366.00
370.00
370.00
+0.82%
868,700
2.51
Jun 27, 2025
341.00
373.00
338.00
367.00
367.00
+7.94%
944,700
2.80
Jun 26, 2025
330.00
343.00
327.00
340.00
340.00
+2.72%
270,600
0.80
Jun 25, 2025
331.00
338.00
320.00
331.00
331.00
-0.30%
343,100
1.02
Jun 24, 2025
333.00
340.00
325.00
332.00
332.00
+2.15%
322,300
0.96
Jun 23, 2025
330.00
331.00
322.00
325.00
325.00
-1.22%
167,200
0.50
Jun 20, 2025
335.00
339.00
319.00
329.00
329.00
-1.79%
640,800
1.95
Jun 19, 2025
356.00
358.00
328.00
335.00
335.00
-11.84%
1,481,200
4.73
Jun 18, 2025
355.00
383.00
353.00
380.00
380.00
+9.51%
2,027,800
7.08
Jun 17, 2025
344.00
354.00
327.00
347.00
347.00
+0.87%
959,700
3.51
Jun 16, 2025
329.00
348.00
321.00
344.00
344.00
+7.17%
1,158,000
4.51
Jun 13, 2025
325.00
333.00
315.00
321.00
321.00
-0.31%
579,300
2.31
Jun 12, 2025
297.00
332.00
294.00
322.00
322.00
+7.69%
751,800
3.12
Jun 11, 2025
301.00
307.00
294.00
299.00
299.00
+0.67%
399,000
1.69
Jun 10, 2025
297.00
305.00
296.00
297.00
297.00
-0.67%
125,700
0.53
Jun 09, 2025
304.00
304.00
290.00
299.00
299.00
0.00%
160,700
0.68
Jun 06, 2025
297.00
303.00
295.00
299.00
299.00
+1.70%
181,400
0.77
Jun 05, 2025
303.00
306.00
294.00
294.00
294.00
-2.65%
297,100
1.26
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis