Cyberlinks Co., Ltd. (TYO:3683)
Japan · Delayed Price · Currency is JPY 1,335.00
+6.00 (0.45%)
Jan 23, 2026, 3:30 PM JST
Cyberlinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,330.00 | 1,340.00 | 1,323.00 | 1,334.00 | 1,304.40 | 0.23% | 26,200 |
| Dec 16, 2025 | 1,320.00 | 1,337.00 | 1,300.00 | 1,331.00 | 1,301.47 | 0.08% | 43,900 |
| Dec 15, 2025 | 1,307.00 | 1,339.00 | 1,306.00 | 1,330.00 | 1,300.49 | 1.76% | 38,900 |
| Dec 12, 2025 | 1,288.00 | 1,308.00 | 1,288.00 | 1,307.00 | 1,278.00 | 1.48% | 19,700 |
| Dec 11, 2025 | 1,308.00 | 1,325.00 | 1,288.00 | 1,288.00 | 1,259.42 | -0.92% | 27,200 |
| Dec 10, 2025 | 1,296.00 | 1,309.00 | 1,290.00 | 1,300.00 | 1,271.15 | 0.31% | 29,700 |
| Dec 9, 2025 | 1,313.00 | 1,314.00 | 1,295.00 | 1,296.00 | 1,267.24 | -1.59% | 57,100 |
| Dec 8, 2025 | 1,333.00 | 1,338.00 | 1,312.00 | 1,317.00 | 1,287.78 | -0.60% | 27,500 |
| Dec 5, 2025 | 1,334.00 | 1,334.00 | 1,321.00 | 1,325.00 | 1,295.60 | -0.60% | 22,100 |
| Dec 4, 2025 | 1,337.00 | 1,347.00 | 1,331.00 | 1,333.00 | 1,303.42 | -0.30% | 13,500 |
| Dec 3, 2025 | 1,337.00 | 1,345.00 | 1,327.00 | 1,337.00 | 1,307.33 | - | 16,100 |
| Dec 2, 2025 | 1,358.00 | 1,367.00 | 1,335.00 | 1,337.00 | 1,307.33 | -1.84% | 23,500 |
| Dec 1, 2025 | 1,380.00 | 1,390.00 | 1,354.00 | 1,362.00 | 1,331.78 | -1.09% | 23,400 |
| Nov 28, 2025 | 1,375.00 | 1,393.00 | 1,370.00 | 1,377.00 | 1,346.45 | 0.15% | 12,800 |
| Nov 27, 2025 | 1,380.00 | 1,397.00 | 1,373.00 | 1,375.00 | 1,344.49 | -0.36% | 37,500 |
| Nov 26, 2025 | 1,358.00 | 1,389.00 | 1,342.00 | 1,380.00 | 1,349.38 | 3.45% | 68,800 |
| Nov 25, 2025 | 1,354.00 | 1,355.00 | 1,318.00 | 1,334.00 | 1,304.40 | 0.08% | 49,100 |
| Nov 21, 2025 | 1,297.00 | 1,338.00 | 1,296.00 | 1,333.00 | 1,303.42 | 1.06% | 35,100 |
| Nov 20, 2025 | 1,330.00 | 1,355.00 | 1,318.00 | 1,319.00 | 1,289.73 | 0.46% | 60,000 |
| Nov 19, 2025 | 1,322.00 | 1,340.00 | 1,310.00 | 1,313.00 | 1,283.87 | -1.20% | 39,500 |
| Nov 18, 2025 | 1,321.00 | 1,345.00 | 1,316.00 | 1,329.00 | 1,299.51 | -0.82% | 44,400 |
| Nov 17, 2025 | 1,323.00 | 1,340.00 | 1,303.00 | 1,340.00 | 1,310.27 | 0.37% | 45,200 |
| Nov 14, 2025 | 1,345.00 | 1,359.00 | 1,328.00 | 1,335.00 | 1,305.38 | -2.55% | 88,300 |
| Nov 13, 2025 | 1,390.00 | 1,420.00 | 1,365.00 | 1,370.00 | 1,339.60 | -3.52% | 131,100 |
| Nov 12, 2025 | 1,363.00 | 1,433.00 | 1,333.00 | 1,420.00 | 1,388.49 | 8.40% | 219,300 |
| Nov 11, 2025 | 1,483.00 | 1,529.00 | 1,252.00 | 1,310.00 | 1,280.93 | -10.34% | 565,800 |
| Nov 10, 2025 | 1,420.00 | 1,475.00 | 1,420.00 | 1,461.00 | 1,428.58 | 3.11% | 76,800 |