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
Sep 30, 2025
319.00
321.00
312.00
318.00
318.00
+0.95%
131,000
0.22
Sep 29, 2025
313.00
318.00
311.00
315.00
315.00
+1.61%
148,900
0.25
Sep 26, 2025
325.00
325.00
310.00
310.00
310.00
-3.13%
344,800
0.57
Sep 25, 2025
323.00
329.00
319.00
320.00
320.00
-2.14%
339,300
0.56
Sep 24, 2025
319.00
341.00
315.00
327.00
327.00
+4.14%
758,300
1.28
Sep 22, 2025
312.00
318.00
309.00
314.00
314.00
+3.29%
291,200
0.49
Sep 19, 2025
300.00
308.00
298.00
304.00
304.00
+2.01%
268,100
0.43
Sep 18, 2025
304.00
306.00
292.00
298.00
298.00
-0.67%
345,200
0.54
Sep 17, 2025
310.00
315.00
298.00
300.00
300.00
-0.99%
684,500
1.05
Sep 16, 2025
303.00
304.00
292.00
303.00
303.00
+3.77%
373,700
0.56
Sep 12, 2025
304.00
304.00
282.00
292.00
292.00
-2.99%
789,200
1.20
Sep 11, 2025
320.00
320.00
299.00
301.00
301.00
-5.94%
635,700
0.96
Sep 10, 2025
327.00
332.00
318.00
320.00
320.00
-2.14%
539,400
0.82
Sep 09, 2025
345.00
349.00
325.00
327.00
327.00
-2.97%
574,100
0.88
Sep 08, 2025
348.00
350.00
335.00
337.00
337.00
-2.03%
371,600
0.57
Sep 05, 2025
348.00
349.00
340.00
344.00
344.00
+0.29%
222,800
0.34
Sep 04, 2025
340.00
345.00
333.00
343.00
343.00
0.00%
296,600
0.46
Sep 03, 2025
359.00
359.00
341.00
343.00
343.00
-4.19%
590,400
0.92
Sep 02, 2025
388.00
395.00
351.00
358.00
358.00
-9.60%
1,601,900
2.59
Sep 01, 2025
410.00
413.00
393.00
396.00
396.00
-3.41%
796,100
1.31
Aug 29, 2025
387.00
430.00
387.00
410.00
410.00
+5.94%
1,836,600
3.17
Aug 28, 2025
382.00
388.00
380.00
387.00
387.00
+1.04%
207,400
0.36
Aug 27, 2025
380.00
391.00
377.00
383.00
383.00
-0.52%
494,300
0.86
Aug 26, 2025
372.00
385.00
370.00
385.00
385.00
+1.58%
415,300
0.73
Aug 25, 2025
368.00
379.00
365.00
379.00
379.00
+2.16%
366,500
0.65
Aug 22, 2025
377.00
384.00
370.00
371.00
371.00
-1.59%
669,800
1.20
Aug 21, 2025
365.00
377.00
361.00
377.00
377.00
+2.17%
466,000
0.84
Aug 20, 2025
365.00
371.00
353.00
369.00
369.00
+0.82%
554,100
1.01
Aug 19, 2025
363.00
368.00
359.00
366.00
366.00
+1.10%
489,900
0.90
Aug 18, 2025
355.00
362.00
351.00
362.00
362.00
+1.97%
543,600
1.01
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
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