Cyberlinks Co., Ltd. (TYO:3683)
Japan · Delayed Price · Currency is JPY 1,100.00
+30.00 (2.80%)
Aug 10, 2026, 3:30 PM JST
Cyberlinks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,017.00 | 1,017.00 | 989.00 | 990.00 | 990.00 | -2.56% | 18,300 |
| Jun 22, 2026 | 1,015.00 | 1,040.00 | 1,015.00 | 1,016.00 | 1,016.00 | 0.10% | 17,200 |
| Jun 19, 2026 | 1,018.00 | 1,018.00 | 1,004.00 | 1,015.00 | 1,015.00 | -0.29% | 22,400 |
| Jun 18, 2026 | 1,009.00 | 1,030.00 | 1,009.00 | 1,018.00 | 1,018.00 | 0.89% | 17,200 |
| Jun 17, 2026 | 990.00 | 1,023.00 | 990.00 | 1,009.00 | 1,009.00 | 1.31% | 33,300 |
| Jun 16, 2026 | 1,010.00 | 1,010.00 | 984.00 | 996.00 | 996.00 | -0.70% | 40,000 |
| Jun 15, 2026 | 1,029.00 | 1,029.00 | 1,002.00 | 1,003.00 | 1,003.00 | -0.20% | 15,600 |
| Jun 12, 2026 | 1,026.00 | 1,026.00 | 984.00 | 1,005.00 | 1,005.00 | -0.50% | 49,800 |
| Jun 11, 2026 | 1,005.00 | 1,013.00 | 994.00 | 1,010.00 | 1,010.00 | -0.49% | 22,000 |
| Jun 10, 2026 | 1,027.00 | 1,028.00 | 1,011.00 | 1,015.00 | 1,015.00 | -0.68% | 20,500 |
| Jun 9, 2026 | 1,035.00 | 1,050.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.78% | 10,900 |
| Jun 8, 2026 | 1,036.00 | 1,050.00 | 1,013.00 | 1,030.00 | 1,030.00 | -2.46% | 38,400 |
| Jun 5, 2026 | 1,054.00 | 1,075.00 | 1,054.00 | 1,056.00 | 1,056.00 | 0.48% | 21,900 |
| 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 |