Cyberlinks Co., Ltd. (TYO:3683)
Japan · Delayed Price · Currency is JPY 1,066.00
+84.00 (8.55%)
May 15, 2026, 3:30 PM JST
Cyberlinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |