Cyberlinks Co., Ltd. (TYO:3683)
Japan · Delayed Price · Currency is JPY 1,149.00
+48.00 (4.36%)
Mar 5, 2026, 3:30 PM JST
Cyberlinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,140.00 | 1,151.00 | 1,136.00 | 1,147.00 | - | 4.18% | 6,900 |
| Mar 4, 2026 | 1,144.00 | 1,151.00 | 1,092.00 | 1,101.00 | 1,101.00 | -5.49% | 95,100 |
| Mar 3, 2026 | 1,183.00 | 1,195.00 | 1,164.00 | 1,165.00 | 1,165.00 | -1.69% | 25,000 |
| Mar 2, 2026 | 1,209.00 | 1,210.00 | 1,178.00 | 1,185.00 | 1,185.00 | -2.39% | 39,900 |
| Feb 27, 2026 | 1,217.00 | 1,228.00 | 1,208.00 | 1,214.00 | 1,214.00 | -0.16% | 14,600 |
| Feb 26, 2026 | 1,200.00 | 1,234.00 | 1,195.00 | 1,216.00 | 1,216.00 | 1.25% | 31,200 |
| Feb 25, 2026 | 1,190.00 | 1,230.00 | 1,177.00 | 1,201.00 | 1,201.00 | 0.59% | 61,200 |
| Feb 24, 2026 | 1,178.00 | 1,200.00 | 1,174.00 | 1,194.00 | 1,194.00 | 0.93% | 57,400 |
| Feb 20, 2026 | 1,195.00 | 1,218.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.50% | 72,100 |
| Feb 19, 2026 | 1,208.00 | 1,215.00 | 1,190.00 | 1,201.00 | 1,201.00 | -0.58% | 20,100 |
| Feb 18, 2026 | 1,200.00 | 1,212.00 | 1,191.00 | 1,208.00 | 1,208.00 | 0.67% | 27,500 |
| Feb 17, 2026 | 1,175.00 | 1,211.00 | 1,166.00 | 1,200.00 | 1,200.00 | 3.00% | 39,100 |
| Feb 16, 2026 | 1,210.00 | 1,236.00 | 1,115.00 | 1,165.00 | 1,165.00 | -4.43% | 185,500 |
| Feb 13, 2026 | 1,310.00 | 1,321.00 | 1,211.00 | 1,219.00 | 1,219.00 | -6.73% | 197,400 |
| Feb 12, 2026 | 1,308.00 | 1,325.00 | 1,301.00 | 1,307.00 | 1,307.00 | 0.54% | 22,800 |
| Feb 10, 2026 | 1,287.00 | 1,310.00 | 1,276.00 | 1,300.00 | 1,300.00 | 1.72% | 33,000 |
| Feb 9, 2026 | 1,280.00 | 1,286.00 | 1,263.00 | 1,278.00 | 1,278.00 | -0.31% | 44,200 |
| Feb 6, 2026 | 1,311.00 | 1,313.00 | 1,281.00 | 1,282.00 | 1,282.00 | -3.32% | 59,500 |
| Feb 5, 2026 | 1,310.00 | 1,340.00 | 1,310.00 | 1,326.00 | 1,326.00 | 1.22% | 12,600 |
| Feb 4, 2026 | 1,327.00 | 1,327.00 | 1,307.00 | 1,310.00 | 1,310.00 | -0.46% | 24,900 |
| Feb 3, 2026 | 1,313.00 | 1,328.00 | 1,305.00 | 1,316.00 | 1,316.00 | 1.23% | 13,600 |
| Feb 2, 2026 | 1,300.00 | 1,318.00 | 1,296.00 | 1,300.00 | 1,300.00 | - | 29,100 |
| Jan 30, 2026 | 1,291.00 | 1,305.00 | 1,291.00 | 1,300.00 | 1,300.00 | 0.31% | 12,400 |
| Jan 29, 2026 | 1,301.00 | 1,304.00 | 1,291.00 | 1,296.00 | 1,296.00 | -1.29% | 16,400 |
| Jan 28, 2026 | 1,307.00 | 1,315.00 | 1,292.00 | 1,313.00 | 1,313.00 | -0.23% | 27,100 |
| Jan 27, 2026 | 1,318.00 | 1,326.00 | 1,308.00 | 1,316.00 | 1,316.00 | -0.23% | 7,700 |
| Jan 26, 2026 | 1,328.00 | 1,328.00 | 1,307.00 | 1,319.00 | 1,319.00 | -1.20% | 25,100 |
| Jan 23, 2026 | 1,330.00 | 1,345.00 | 1,328.00 | 1,335.00 | 1,335.00 | - | 17,100 |
| Jan 22, 2026 | 1,330.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.53% | 16,100 |
| Jan 21, 2026 | 1,361.00 | 1,361.00 | 1,327.00 | 1,328.00 | 1,328.00 | -3.07% | 35,200 |
| Jan 20, 2026 | 1,395.00 | 1,400.00 | 1,369.00 | 1,370.00 | 1,370.00 | -0.36% | 40,600 |
| Jan 19, 2026 | 1,350.00 | 1,381.00 | 1,349.00 | 1,375.00 | 1,375.00 | 1.85% | 31,400 |
| Jan 16, 2026 | 1,359.00 | 1,359.00 | 1,336.00 | 1,350.00 | 1,350.00 | 0.07% | 20,900 |
| Jan 15, 2026 | 1,330.00 | 1,353.00 | 1,330.00 | 1,349.00 | 1,349.00 | 1.35% | 47,800 |
| Jan 14, 2026 | 1,330.00 | 1,342.00 | 1,325.00 | 1,331.00 | 1,331.00 | -0.22% | 19,000 |
| Jan 13, 2026 | 1,343.00 | 1,344.00 | 1,328.00 | 1,334.00 | 1,334.00 | - | 12,500 |
| Jan 9, 2026 | 1,335.00 | 1,343.00 | 1,329.00 | 1,334.00 | 1,334.00 | 0.30% | 10,800 |
| Jan 8, 2026 | 1,347.00 | 1,348.00 | 1,326.00 | 1,330.00 | 1,330.00 | -0.75% | 25,100 |
| Jan 7, 2026 | 1,346.00 | 1,374.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.45% | 69,700 |
| Jan 6, 2026 | 1,324.00 | 1,355.00 | 1,324.00 | 1,346.00 | 1,346.00 | 1.36% | 22,700 |
| Jan 5, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,328.00 | 1,328.00 | -1.63% | 22,500 |
| Dec 30, 2025 | 1,345.00 | 1,352.00 | 1,332.00 | 1,350.00 | 1,350.00 | 0.37% | 16,500 |
| Dec 29, 2025 | 1,347.00 | 1,347.00 | 1,330.00 | 1,345.00 | 1,345.00 | -0.52% | 36,300 |
| Dec 26, 2025 | 1,359.00 | 1,359.00 | 1,350.00 | 1,352.00 | 1,322.00 | - | 72,300 |
| Dec 25, 2025 | 1,345.00 | 1,357.00 | 1,341.00 | 1,352.00 | 1,322.00 | 0.67% | 30,300 |
| Dec 24, 2025 | 1,347.00 | 1,355.00 | 1,342.00 | 1,343.00 | 1,313.20 | -0.07% | 30,600 |
| Dec 23, 2025 | 1,334.00 | 1,358.00 | 1,334.00 | 1,344.00 | 1,314.18 | 0.75% | 19,300 |
| Dec 22, 2025 | 1,341.00 | 1,345.00 | 1,331.00 | 1,334.00 | 1,304.40 | 0.08% | 43,400 |
| Dec 19, 2025 | 1,315.00 | 1,337.00 | 1,312.00 | 1,333.00 | 1,303.42 | 1.37% | 20,500 |
| Dec 18, 2025 | 1,320.00 | 1,330.00 | 1,307.00 | 1,315.00 | 1,285.82 | -1.42% | 38,500 |