Cyberlinks Co., Ltd. (TYO:3683)
Japan · Delayed Price · Currency is JPY 1,144.00
+46.00 (4.19%)
Nov 5, 2026, 10:06 AM JST
Cyberlinks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,099.00 | 1,156.00 | 1,099.00 | 1,144.00 | 1,144.00 | 4.19% | 35,400 |
| Nov 4, 2026 | 1,108.00 | 1,108.00 | 1,073.00 | 1,098.00 | 1,098.00 | 0.09% | 33,600 |
| Nov 2, 2026 | 1,101.00 | 1,102.00 | 1,084.00 | 1,097.00 | 1,097.00 | -0.36% | 19,300 |
| Oct 30, 2026 | 1,100.00 | 1,123.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.81% | 17,400 |
| Oct 29, 2026 | 1,121.00 | 1,137.00 | 1,101.00 | 1,110.00 | 1,110.00 | -1.25% | 15,200 |
| Oct 28, 2026 | 1,138.00 | 1,140.00 | 1,116.00 | 1,124.00 | 1,124.00 | -0.88% | 13,800 |
| Oct 27, 2026 | 1,148.00 | 1,155.00 | 1,128.00 | 1,134.00 | 1,134.00 | -1.31% | 24,900 |
| Oct 26, 2026 | 1,144.00 | 1,166.00 | 1,136.00 | 1,149.00 | 1,149.00 | 0.44% | 18,200 |
| Oct 23, 2026 | 1,157.00 | 1,157.00 | 1,122.00 | 1,144.00 | 1,144.00 | -1.72% | 30,300 |
| Oct 22, 2026 | 1,173.00 | 1,200.00 | 1,157.00 | 1,164.00 | 1,164.00 | 0.61% | 55,700 |
| Oct 21, 2026 | 1,148.00 | 1,169.00 | 1,140.00 | 1,157.00 | 1,157.00 | 3.49% | 45,200 |
| Oct 20, 2026 | 1,158.00 | 1,158.00 | 1,118.00 | 1,118.00 | 1,118.00 | -3.29% | 22,700 |
| Oct 19, 2026 | 1,185.00 | 1,196.00 | 1,140.00 | 1,156.00 | 1,156.00 | -2.45% | 75,500 |
| Oct 16, 2026 | 1,137.00 | 1,190.00 | 1,137.00 | 1,185.00 | 1,185.00 | 5.05% | 42,100 |
| Oct 15, 2026 | 1,124.00 | 1,139.00 | 1,114.00 | 1,128.00 | 1,128.00 | -1.23% | 27,400 |
| Oct 14, 2026 | 1,149.00 | 1,167.00 | 1,130.00 | 1,142.00 | 1,142.00 | -0.70% | 43,100 |
| Oct 13, 2026 | 1,168.00 | 1,182.00 | 1,113.00 | 1,150.00 | 1,150.00 | 2.86% | 246,500 |
| Oct 9, 2026 | 1,090.00 | 1,131.00 | 1,088.00 | 1,118.00 | 1,118.00 | 3.23% | 84,900 |
| Oct 8, 2026 | 1,069.00 | 1,088.00 | 1,062.00 | 1,083.00 | 1,083.00 | 0.28% | 27,600 |
| Oct 7, 2026 | 1,073.00 | 1,086.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1.12% | 31,700 |
| Oct 6, 2026 | 1,057.00 | 1,068.00 | 1,042.00 | 1,068.00 | 1,068.00 | 1.62% | 53,100 |
| Oct 5, 2026 | 1,064.00 | 1,074.00 | 1,036.00 | 1,051.00 | 1,051.00 | -1.31% | 39,800 |
| Oct 2, 2026 | 1,080.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.75% | 28,200 |
| Oct 1, 2026 | 1,085.00 | 1,092.00 | 1,076.00 | 1,084.00 | 1,084.00 | -0.82% | 19,600 |
| Sep 30, 2026 | 1,073.00 | 1,093.00 | 1,073.00 | 1,093.00 | 1,093.00 | 1.49% | 13,700 |
| Sep 29, 2026 | 1,080.00 | 1,082.00 | 1,074.00 | 1,077.00 | 1,077.00 | -0.46% | 12,500 |
| Sep 28, 2026 | 1,088.00 | 1,097.00 | 1,079.00 | 1,082.00 | 1,082.00 | 0.37% | 13,500 |
| Sep 25, 2026 | 1,100.00 | 1,100.00 | 1,076.00 | 1,078.00 | 1,078.00 | -0.09% | 20,000 |
| Sep 24, 2026 | 1,093.00 | 1,104.00 | 1,071.00 | 1,079.00 | 1,079.00 | -1.28% | 25,500 |
| Sep 18, 2026 | 1,103.00 | 1,103.00 | 1,086.00 | 1,093.00 | 1,093.00 | 1.02% | 21,300 |
| Sep 17, 2026 | 1,095.00 | 1,102.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.10% | 17,100 |
| Sep 16, 2026 | 1,080.00 | 1,094.00 | 1,080.00 | 1,094.00 | 1,094.00 | 1.30% | 9,700 |
| Sep 15, 2026 | 1,093.00 | 1,102.00 | 1,078.00 | 1,080.00 | 1,080.00 | -1.19% | 27,700 |
| Sep 14, 2026 | 1,100.00 | 1,110.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.44% | 13,300 |
| Sep 11, 2026 | 1,096.00 | 1,109.00 | 1,094.00 | 1,109.00 | 1,109.00 | -0.27% | 7,200 |
| Sep 10, 2026 | 1,112.00 | 1,119.00 | 1,093.00 | 1,112.00 | 1,112.00 | - | 9,300 |
| Sep 9, 2026 | 1,115.00 | 1,120.00 | 1,095.00 | 1,112.00 | 1,112.00 | 0.18% | 20,300 |
| Sep 8, 2026 | 1,121.00 | 1,121.00 | 1,108.00 | 1,110.00 | 1,110.00 | -0.98% | 9,100 |
| Sep 7, 2026 | 1,145.00 | 1,145.00 | 1,116.00 | 1,121.00 | 1,121.00 | -0.36% | 9,500 |
| Sep 4, 2026 | 1,105.00 | 1,126.00 | 1,105.00 | 1,125.00 | 1,125.00 | 1.81% | 18,200 |
| Sep 3, 2026 | 1,118.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.63% | 15,800 |
| 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 |