Cyberlinks Co., Ltd. (TYO:3683)
Japan · Delayed Price · Currency is JPY 1,478.00
+7.00 (0.48%)
Oct 24, 2025, 3:30 PM JST
Cyberlinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,486.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.07% | 34,800 |
| Oct 23, 2025 | 1,482.00 | 1,484.00 | 1,465.00 | 1,471.00 | 1,471.00 | -0.74% | 29,400 |
| Oct 22, 2025 | 1,480.00 | 1,493.00 | 1,470.00 | 1,482.00 | 1,482.00 | 0.41% | 29,300 |
| Oct 21, 2025 | 1,480.00 | 1,486.00 | 1,458.00 | 1,476.00 | 1,476.00 | -0.27% | 44,600 |
| Oct 20, 2025 | 1,447.00 | 1,483.00 | 1,441.00 | 1,480.00 | 1,480.00 | 4.23% | 69,500 |
| Oct 17, 2025 | 1,451.00 | 1,463.00 | 1,401.00 | 1,420.00 | 1,420.00 | -3.99% | 61,100 |
| Oct 16, 2025 | 1,481.00 | 1,483.00 | 1,460.00 | 1,479.00 | 1,479.00 | 1.30% | 31,200 |
| Oct 15, 2025 | 1,441.00 | 1,473.00 | 1,441.00 | 1,460.00 | 1,460.00 | 0.83% | 46,400 |
| Oct 14, 2025 | 1,453.00 | 1,457.00 | 1,425.00 | 1,448.00 | 1,448.00 | -2.36% | 67,200 |
| Oct 10, 2025 | 1,457.00 | 1,484.00 | 1,425.00 | 1,483.00 | 1,483.00 | 1.09% | 83,100 |
| Oct 9, 2025 | 1,484.00 | 1,505.00 | 1,460.00 | 1,467.00 | 1,467.00 | -1.87% | 38,400 |
| Oct 8, 2025 | 1,496.00 | 1,518.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.07% | 42,300 |
| Oct 7, 2025 | 1,503.00 | 1,514.00 | 1,481.00 | 1,496.00 | 1,496.00 | -0.47% | 46,300 |
| Oct 6, 2025 | 1,475.00 | 1,507.00 | 1,453.00 | 1,503.00 | 1,503.00 | 3.66% | 151,900 |
| Oct 3, 2025 | 1,392.00 | 1,469.00 | 1,388.00 | 1,450.00 | 1,450.00 | 5.07% | 111,100 |
| Oct 2, 2025 | 1,378.00 | 1,390.00 | 1,348.00 | 1,380.00 | 1,380.00 | 2.00% | 142,800 |
| Oct 1, 2025 | 1,437.00 | 1,449.00 | 1,344.00 | 1,353.00 | 1,353.00 | -5.85% | 327,200 |
| Sep 30, 2025 | 1,500.00 | 1,506.00 | 1,432.00 | 1,437.00 | 1,437.00 | -4.52% | 196,200 |
| Sep 29, 2025 | 1,531.00 | 1,540.00 | 1,505.00 | 1,505.00 | 1,505.00 | -2.27% | 32,500 |
| Sep 26, 2025 | 1,551.00 | 1,557.00 | 1,531.00 | 1,540.00 | 1,540.00 | -0.71% | 17,600 |
| Sep 25, 2025 | 1,554.00 | 1,566.00 | 1,521.00 | 1,551.00 | 1,551.00 | 0.13% | 39,800 |
| Sep 24, 2025 | 1,572.00 | 1,572.00 | 1,532.00 | 1,549.00 | 1,549.00 | -1.15% | 64,800 |
| Sep 22, 2025 | 1,608.00 | 1,614.00 | 1,564.00 | 1,567.00 | 1,567.00 | -2.12% | 47,300 |
| Sep 19, 2025 | 1,616.00 | 1,625.00 | 1,550.00 | 1,601.00 | 1,601.00 | -0.25% | 99,600 |
| Sep 18, 2025 | 1,560.00 | 1,605.00 | 1,553.00 | 1,605.00 | 1,605.00 | 5.59% | 142,000 |
| Sep 17, 2025 | 1,526.00 | 1,526.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.39% | 142,000 |
| Sep 16, 2025 | 1,505.00 | 1,533.00 | 1,501.00 | 1,526.00 | 1,526.00 | 1.40% | 38,800 |
| Sep 12, 2025 | 1,511.00 | 1,517.00 | 1,481.00 | 1,505.00 | 1,505.00 | 0.13% | 36,200 |
| Sep 11, 2025 | 1,540.00 | 1,542.00 | 1,500.00 | 1,503.00 | 1,503.00 | -2.15% | 45,500 |
| Sep 10, 2025 | 1,516.00 | 1,556.00 | 1,516.00 | 1,536.00 | 1,536.00 | 1.32% | 40,600 |
| Sep 9, 2025 | 1,560.00 | 1,568.00 | 1,505.00 | 1,516.00 | 1,516.00 | -1.75% | 44,900 |
| Sep 8, 2025 | 1,532.00 | 1,546.00 | 1,515.00 | 1,543.00 | 1,543.00 | 0.59% | 39,900 |
| Sep 5, 2025 | 1,521.00 | 1,534.00 | 1,500.00 | 1,534.00 | 1,534.00 | 1.05% | 45,500 |
| Sep 4, 2025 | 1,517.00 | 1,540.00 | 1,508.00 | 1,518.00 | 1,518.00 | 0.26% | 41,700 |
| Sep 3, 2025 | 1,525.00 | 1,554.00 | 1,508.00 | 1,514.00 | 1,514.00 | -0.66% | 65,200 |
| Sep 2, 2025 | 1,607.00 | 1,615.00 | 1,517.00 | 1,524.00 | 1,524.00 | -4.93% | 131,300 |
| Sep 1, 2025 | 1,530.00 | 1,605.00 | 1,509.00 | 1,603.00 | 1,603.00 | 3.09% | 158,800 |
| Aug 29, 2025 | 1,498.00 | 1,559.00 | 1,480.00 | 1,555.00 | 1,555.00 | 4.93% | 162,700 |
| Aug 28, 2025 | 1,574.00 | 1,575.00 | 1,478.00 | 1,482.00 | 1,482.00 | -5.30% | 277,600 |
| Aug 27, 2025 | 1,635.00 | 1,665.00 | 1,560.00 | 1,565.00 | 1,565.00 | -2.67% | 182,500 |
| Aug 26, 2025 | 1,685.00 | 1,720.00 | 1,565.00 | 1,608.00 | 1,608.00 | -9.66% | 523,600 |
| Aug 25, 2025 | 1,892.00 | 2,064.00 | 1,566.00 | 1,780.00 | 1,780.00 | 0.45% | 2,138,500 |
| Aug 22, 2025 | 1,501.00 | 1,772.00 | 1,490.00 | 1,772.00 | 1,772.00 | 20.38% | 922,400 |
| Aug 21, 2025 | 1,448.00 | 1,475.00 | 1,428.00 | 1,472.00 | 1,472.00 | 2.72% | 31,700 |
| Aug 20, 2025 | 1,413.00 | 1,453.00 | 1,410.00 | 1,433.00 | 1,433.00 | 1.49% | 35,300 |
| Aug 19, 2025 | 1,456.00 | 1,456.00 | 1,408.00 | 1,412.00 | 1,412.00 | -1.12% | 42,600 |
| Aug 18, 2025 | 1,429.00 | 1,445.00 | 1,415.00 | 1,428.00 | 1,428.00 | 1.06% | 42,100 |
| Aug 15, 2025 | 1,460.00 | 1,460.00 | 1,400.00 | 1,413.00 | 1,413.00 | -3.75% | 63,300 |
| Aug 14, 2025 | 1,453.00 | 1,477.00 | 1,442.00 | 1,468.00 | 1,468.00 | 1.10% | 54,000 |
| Aug 13, 2025 | 1,417.00 | 1,473.00 | 1,413.00 | 1,452.00 | 1,452.00 | 1.26% | 131,100 |