Cyberlinks Co., Ltd. (TYO:3683)
Japan · Delayed Price · Currency is JPY 999.00
+14.00 (1.42%)
Mar 27, 2026, 3:30 PM JST
Cyberlinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 984.00 | 1,003.00 | 979.00 | 999.00 | 999.00 | 1.42% | 28,200 |
| Mar 26, 2026 | 998.00 | 999.00 | 977.00 | 985.00 | 985.00 | -1.30% | 32,900 |
| Mar 25, 2026 | 1,012.00 | 1,012.00 | 990.00 | 998.00 | 998.00 | - | 38,800 |
| Mar 24, 2026 | 981.00 | 999.00 | 974.00 | 998.00 | 998.00 | 4.94% | 57,900 |
| Mar 23, 2026 | 987.00 | 987.00 | 940.00 | 951.00 | 951.00 | -5.28% | 160,300 |
| Mar 19, 2026 | 1,026.00 | 1,054.00 | 1,000.00 | 1,004.00 | 1,004.00 | -3.46% | 88,500 |
| Mar 18, 2026 | 1,050.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.10% | 56,100 |
| Mar 17, 2026 | 1,047.00 | 1,059.00 | 1,029.00 | 1,039.00 | 1,039.00 | -0.67% | 60,700 |
| Mar 16, 2026 | 1,040.00 | 1,060.00 | 1,030.00 | 1,046.00 | 1,046.00 | -0.38% | 68,200 |
| Mar 13, 2026 | 1,070.00 | 1,079.00 | 1,045.00 | 1,050.00 | 1,050.00 | -3.40% | 61,700 |
| Mar 12, 2026 | 1,106.00 | 1,106.00 | 1,075.00 | 1,087.00 | 1,087.00 | -1.98% | 79,600 |
| Mar 11, 2026 | 1,138.00 | 1,139.00 | 1,090.00 | 1,109.00 | 1,109.00 | -1.51% | 96,800 |
| Mar 10, 2026 | 1,111.00 | 1,126.00 | 1,099.00 | 1,126.00 | 1,126.00 | 3.11% | 21,600 |
| Mar 9, 2026 | 1,105.00 | 1,105.00 | 1,067.00 | 1,092.00 | 1,092.00 | -4.55% | 48,600 |
| Mar 6, 2026 | 1,145.00 | 1,170.00 | 1,136.00 | 1,144.00 | 1,144.00 | -0.44% | 14,200 |
| Mar 5, 2026 | 1,140.00 | 1,167.00 | 1,136.00 | 1,149.00 | 1,149.00 | 4.36% | 40,100 |
| 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 |