Cyberlinks Co., Ltd. (TYO:3683)
Japan · Delayed Price · Currency is JPY 1,051.00
-8.00 (-0.76%)
Jun 4, 2026, 3:30 PM JST
Cyberlinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,059.00 | 1,059.00 | 1,035.00 | 1,051.00 | 1,051.00 | -0.76% | 43,000 |
| Jun 3, 2026 | 1,072.00 | 1,073.00 | 1,048.00 | 1,059.00 | 1,059.00 | -1.21% | 14,300 |
| Jun 2, 2026 | 1,090.00 | 1,090.00 | 1,060.00 | 1,072.00 | 1,072.00 | -2.10% | 35,500 |
| Jun 1, 2026 | 1,089.00 | 1,101.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.64% | 12,400 |
| May 29, 2026 | 1,082.00 | 1,109.00 | 1,082.00 | 1,088.00 | 1,088.00 | -0.37% | 27,400 |
| May 28, 2026 | 1,088.00 | 1,110.00 | 1,071.00 | 1,092.00 | 1,092.00 | -0.55% | 29,800 |
| May 27, 2026 | 1,076.00 | 1,098.00 | 1,070.00 | 1,098.00 | 1,098.00 | 2.43% | 27,800 |
| May 26, 2026 | 1,087.00 | 1,087.00 | 1,067.00 | 1,072.00 | 1,072.00 | -1.20% | 19,500 |
| May 25, 2026 | 1,097.00 | 1,105.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.65% | 39,200 |
| May 22, 2026 | 1,077.00 | 1,078.00 | 1,062.00 | 1,078.00 | 1,078.00 | 0.75% | 26,600 |
| May 21, 2026 | 1,090.00 | 1,109.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.74% | 33,200 |
| May 20, 2026 | 1,135.00 | 1,135.00 | 1,069.00 | 1,078.00 | 1,078.00 | -5.52% | 60,900 |
| May 19, 2026 | 1,104.00 | 1,154.00 | 1,104.00 | 1,141.00 | 1,141.00 | 3.73% | 70,900 |
| May 18, 2026 | 1,073.00 | 1,106.00 | 1,067.00 | 1,100.00 | 1,100.00 | 3.19% | 87,900 |
| May 15, 2026 | 982.00 | 1,099.00 | 980.00 | 1,066.00 | 1,066.00 | 8.55% | 194,900 |
| May 14, 2026 | 1,000.00 | 1,001.00 | 978.00 | 982.00 | 982.00 | -2.19% | 26,400 |
| May 13, 2026 | 991.00 | 1,010.00 | 991.00 | 1,004.00 | 1,004.00 | 0.90% | 8,500 |
| May 12, 2026 | 1,000.00 | 1,006.00 | 990.00 | 995.00 | 995.00 | -0.50% | 15,300 |
| May 11, 2026 | 1,002.00 | 1,014.00 | 998.00 | 1,000.00 | 1,000.00 | 0.81% | 23,700 |
| May 8, 2026 | 988.00 | 995.00 | 985.00 | 992.00 | 992.00 | 0.30% | 16,700 |
| May 7, 2026 | 985.00 | 997.00 | 980.00 | 989.00 | 989.00 | 0.92% | 29,400 |
| May 1, 2026 | 975.00 | 984.00 | 972.00 | 980.00 | 980.00 | 0.51% | 9,300 |
| Apr 30, 2026 | 989.00 | 989.00 | 975.00 | 975.00 | 975.00 | -1.12% | 23,900 |
| Apr 28, 2026 | 976.00 | 991.00 | 976.00 | 986.00 | 986.00 | - | 17,200 |
| Apr 27, 2026 | 998.00 | 1,001.00 | 983.00 | 986.00 | 986.00 | -1.10% | 30,900 |
| Apr 24, 2026 | 1,007.00 | 1,007.00 | 993.00 | 997.00 | 997.00 | -0.70% | 31,900 |
| Apr 23, 2026 | 1,001.00 | 1,004.00 | 991.00 | 1,004.00 | 1,004.00 | 0.40% | 28,200 |
| Apr 22, 2026 | 1,016.00 | 1,022.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.57% | 25,000 |
| Apr 21, 2026 | 1,026.00 | 1,032.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.45% | 19,300 |
| Apr 20, 2026 | 1,034.00 | 1,039.00 | 1,029.00 | 1,031.00 | 1,031.00 | -0.29% | 10,500 |
| Apr 17, 2026 | 1,030.00 | 1,037.00 | 1,030.00 | 1,034.00 | 1,034.00 | 0.29% | 8,100 |
| Apr 16, 2026 | 1,036.00 | 1,050.00 | 1,028.00 | 1,031.00 | 1,031.00 | -0.29% | 26,200 |
| Apr 15, 2026 | 1,030.00 | 1,054.00 | 1,026.00 | 1,034.00 | 1,034.00 | 2.89% | 33,400 |
| Apr 14, 2026 | 1,002.00 | 1,020.00 | 1,002.00 | 1,005.00 | 1,005.00 | 1.01% | 28,100 |
| Apr 13, 2026 | 995.00 | 1,008.00 | 986.00 | 995.00 | 995.00 | -0.90% | 41,700 |
| Apr 10, 2026 | 1,024.00 | 1,027.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.95% | 16,100 |
| Apr 9, 2026 | 1,049.00 | 1,065.00 | 1,015.00 | 1,024.00 | 1,024.00 | -0.58% | 37,200 |
| Apr 8, 2026 | 1,025.00 | 1,036.00 | 1,024.00 | 1,030.00 | 1,030.00 | 1.88% | 19,100 |
| Apr 7, 2026 | 1,008.00 | 1,026.00 | 1,003.00 | 1,011.00 | 1,011.00 | 0.70% | 23,000 |
| Apr 6, 2026 | 1,006.00 | 1,012.00 | 1,003.00 | 1,004.00 | 1,004.00 | 0.80% | 8,400 |
| Apr 3, 2026 | 999.00 | 1,009.00 | 994.00 | 996.00 | 996.00 | 0.10% | 17,800 |
| Apr 2, 2026 | 1,003.00 | 1,017.00 | 986.00 | 995.00 | 995.00 | -0.90% | 25,000 |
| Apr 1, 2026 | 988.00 | 1,007.00 | 988.00 | 1,004.00 | 1,004.00 | 3.19% | 38,000 |
| Mar 31, 2026 | 955.00 | 980.00 | 955.00 | 973.00 | 973.00 | 1.67% | 24,400 |
| Mar 30, 2026 | 969.00 | 969.00 | 941.00 | 957.00 | 957.00 | -4.20% | 47,600 |
| 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 |