Cyberlinks Co., Ltd. (TYO:3683)
Japan · Delayed Price · Currency is JPY 1,105.00
-7.00 (-0.63%)
Sep 3, 2026, 3:30 PM JST
Cyberlinks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,118.00 | 1,130.00 | 1,118.00 | 1,119.00 | - | 0.63% | 25,200 |
| Sep 2, 2026 | 1,140.00 | 1,140.00 | 1,110.00 | 1,112.00 | 1,112.00 | -3.14% | 20,800 |
| Sep 1, 2026 | 1,162.00 | 1,162.00 | 1,142.00 | 1,148.00 | 1,148.00 | -1.20% | 9,300 |
| Aug 31, 2026 | 1,127.00 | 1,162.00 | 1,127.00 | 1,162.00 | 1,162.00 | 3.11% | 21,000 |
| Aug 28, 2026 | 1,129.00 | 1,148.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.27% | 24,100 |
| Aug 27, 2026 | 1,121.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 23,600 |
| Aug 26, 2026 | 1,101.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.73% | 12,000 |
| Aug 25, 2026 | 1,125.00 | 1,125.00 | 1,098.00 | 1,101.00 | 1,101.00 | -1.61% | 19,800 |
| Aug 24, 2026 | 1,121.00 | 1,124.00 | 1,110.00 | 1,119.00 | 1,119.00 | -0.18% | 10,000 |
| Aug 21, 2026 | 1,114.00 | 1,123.00 | 1,104.00 | 1,121.00 | 1,121.00 | 0.36% | 23,700 |
| Aug 20, 2026 | 1,101.00 | 1,118.00 | 1,098.00 | 1,117.00 | 1,117.00 | 1.18% | 30,500 |
| Aug 19, 2026 | 1,100.00 | 1,112.00 | 1,095.00 | 1,104.00 | 1,104.00 | -0.81% | 19,000 |
| Aug 18, 2026 | 1,133.00 | 1,133.00 | 1,101.00 | 1,113.00 | 1,113.00 | -0.80% | 31,900 |
| Aug 17, 2026 | 1,101.00 | 1,130.00 | 1,100.00 | 1,122.00 | 1,122.00 | 1.17% | 78,300 |
| Aug 14, 2026 | 1,068.00 | 1,109.00 | 1,065.00 | 1,109.00 | 1,109.00 | 3.84% | 60,000 |
| Aug 13, 2026 | 1,087.00 | 1,104.00 | 1,061.00 | 1,068.00 | 1,068.00 | -1.39% | 201,400 |
| Aug 12, 2026 | 1,122.00 | 1,134.00 | 1,041.00 | 1,083.00 | 1,083.00 | -1.55% | 329,900 |
| Aug 10, 2026 | 1,085.00 | 1,103.00 | 1,074.00 | 1,100.00 | 1,100.00 | 2.80% | 51,700 |
| Aug 7, 2026 | 1,062.00 | 1,079.00 | 1,061.00 | 1,070.00 | 1,070.00 | 0.75% | 18,500 |
| Aug 6, 2026 | 1,077.00 | 1,079.00 | 1,059.00 | 1,062.00 | 1,062.00 | -0.75% | 16,200 |
| Aug 5, 2026 | 1,069.00 | 1,080.00 | 1,062.00 | 1,070.00 | 1,070.00 | 0.38% | 12,700 |
| Aug 4, 2026 | 1,055.00 | 1,080.00 | 1,051.00 | 1,066.00 | 1,066.00 | 1.52% | 7,700 |
| Aug 3, 2026 | 1,066.00 | 1,066.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.94% | 14,500 |
| Jul 31, 2026 | 1,064.00 | 1,079.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.21% | 11,500 |
| Jul 30, 2026 | 1,060.00 | 1,073.00 | 1,051.00 | 1,073.00 | 1,073.00 | 1.23% | 10,600 |
| Jul 29, 2026 | 1,065.00 | 1,079.00 | 1,053.00 | 1,060.00 | 1,060.00 | -0.28% | 31,000 |
| Jul 28, 2026 | 1,074.00 | 1,079.00 | 1,056.00 | 1,063.00 | 1,063.00 | -1.02% | 16,000 |
| Jul 27, 2026 | 1,075.00 | 1,080.00 | 1,066.00 | 1,074.00 | 1,074.00 | 0.37% | 13,900 |
| Jul 24, 2026 | 1,078.00 | 1,079.00 | 1,049.00 | 1,070.00 | 1,070.00 | -0.56% | 25,800 |
| Jul 23, 2026 | 1,095.00 | 1,095.00 | 1,064.00 | 1,076.00 | 1,076.00 | -1.37% | 21,300 |
| Jul 22, 2026 | 1,068.00 | 1,097.00 | 1,061.00 | 1,091.00 | 1,091.00 | 1.30% | 31,000 |
| Jul 21, 2026 | 1,064.00 | 1,101.00 | 1,015.00 | 1,077.00 | 1,077.00 | 2.47% | 99,300 |
| Jul 17, 2026 | 1,042.00 | 1,058.00 | 1,042.00 | 1,051.00 | 1,051.00 | - | 37,800 |
| Jul 16, 2026 | 1,043.00 | 1,072.00 | 1,042.00 | 1,051.00 | 1,051.00 | 0.77% | 31,400 |
| Jul 15, 2026 | 1,037.00 | 1,060.00 | 1,037.00 | 1,043.00 | 1,043.00 | 1.07% | 20,700 |
| Jul 14, 2026 | 1,033.00 | 1,036.00 | 1,026.00 | 1,032.00 | 1,032.00 | 0.10% | 4,700 |
| Jul 13, 2026 | 1,030.00 | 1,041.00 | 1,023.00 | 1,031.00 | 1,031.00 | -0.77% | 14,000 |
| Jul 10, 2026 | 1,026.00 | 1,043.00 | 1,026.00 | 1,039.00 | 1,039.00 | 1.37% | 9,300 |
| Jul 9, 2026 | 1,038.00 | 1,038.00 | 1,022.00 | 1,025.00 | 1,025.00 | - | 10,500 |
| Jul 8, 2026 | 1,049.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.38% | 22,800 |
| Jul 7, 2026 | 1,060.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.57% | 8,300 |
| Jul 6, 2026 | 1,070.00 | 1,073.00 | 1,051.00 | 1,056.00 | 1,056.00 | -0.09% | 19,700 |
| Jul 3, 2026 | 1,040.00 | 1,057.00 | 1,040.00 | 1,057.00 | 1,057.00 | 0.76% | 31,500 |
| Jul 2, 2026 | 1,029.00 | 1,059.00 | 1,028.00 | 1,049.00 | 1,049.00 | 3.15% | 35,200 |
| Jul 1, 2026 | 1,029.00 | 1,040.00 | 1,014.00 | 1,017.00 | 1,017.00 | -0.78% | 19,700 |
| Jun 30, 2026 | 1,007.00 | 1,025.00 | 1,004.00 | 1,025.00 | 1,025.00 | 1.18% | 15,500 |
| Jun 29, 2026 | 999.00 | 1,031.00 | 999.00 | 1,013.00 | 1,013.00 | 2.32% | 39,500 |
| Jun 26, 2026 | 1,001.00 | 1,007.00 | 990.00 | 990.00 | 990.00 | -1.10% | 29,400 |
| Jun 25, 2026 | 1,017.00 | 1,022.00 | 995.00 | 1,001.00 | 1,001.00 | 0.81% | 20,800 |
| Jun 24, 2026 | 990.00 | 1,007.00 | 989.00 | 993.00 | 993.00 | 0.30% | 17,000 |