CyberBuzz, Inc. (TYO:7069)
Japan · Delayed Price · Currency is JPY 910.00
+29.00 (3.29%)
Jan 23, 2026, 3:30 PM JST
CyberBuzz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 886.00 | 910.00 | 850.00 | 910.00 | 910.00 | 3.29% | 11,400 |
| Jan 22, 2026 | 877.00 | 886.00 | 863.00 | 881.00 | 881.00 | 0.34% | 8,700 |
| Jan 21, 2026 | 845.00 | 878.00 | 840.00 | 878.00 | 878.00 | 2.09% | 4,500 |
| Jan 20, 2026 | 854.00 | 862.00 | 846.00 | 860.00 | 860.00 | 0.58% | 8,300 |
| Jan 19, 2026 | 845.00 | 855.00 | 832.00 | 855.00 | 855.00 | 1.42% | 6,300 |
| Jan 16, 2026 | 824.00 | 845.00 | 824.00 | 843.00 | 843.00 | 0.48% | 5,000 |
| Jan 15, 2026 | 811.00 | 850.00 | 811.00 | 839.00 | 839.00 | 3.45% | 17,700 |
| Jan 14, 2026 | 795.00 | 830.00 | 786.00 | 811.00 | 811.00 | 2.01% | 7,600 |
| Jan 13, 2026 | 796.00 | 800.00 | 774.00 | 795.00 | 795.00 | 0.13% | 5,100 |
| Jan 9, 2026 | 772.00 | 794.00 | 772.00 | 794.00 | 794.00 | 0.89% | 2,800 |
| Jan 8, 2026 | 790.00 | 792.00 | 765.00 | 787.00 | 787.00 | -0.38% | 4,900 |
| Jan 7, 2026 | 779.00 | 791.00 | 770.00 | 790.00 | 790.00 | -0.50% | 1,700 |
| Jan 6, 2026 | 755.00 | 798.00 | 755.00 | 794.00 | 794.00 | 5.17% | 5,400 |
| Jan 5, 2026 | 761.00 | 762.00 | 755.00 | 755.00 | 755.00 | -0.26% | 2,000 |
| Dec 30, 2025 | 749.00 | 762.00 | 740.00 | 757.00 | 757.00 | 2.16% | 3,900 |
| Dec 29, 2025 | 756.00 | 756.00 | 734.00 | 741.00 | 741.00 | - | 4,400 |
| Dec 26, 2025 | 760.00 | 760.00 | 733.00 | 741.00 | 741.00 | -1.20% | 4,600 |
| Dec 25, 2025 | 747.00 | 751.00 | 732.00 | 750.00 | 750.00 | -0.53% | 2,200 |
| Dec 24, 2025 | 750.00 | 755.00 | 740.00 | 754.00 | 754.00 | -0.79% | 2,100 |
| Dec 23, 2025 | 738.00 | 760.00 | 723.00 | 760.00 | 760.00 | 2.01% | 6,800 |
| Dec 22, 2025 | 744.00 | 745.00 | 728.00 | 745.00 | 745.00 | -1.84% | 3,800 |
| Dec 19, 2025 | 756.00 | 762.00 | 739.00 | 759.00 | 759.00 | 1.47% | 2,500 |
| Dec 18, 2025 | 740.00 | 748.00 | 740.00 | 748.00 | 748.00 | 3.17% | 4,200 |
| Dec 17, 2025 | 724.00 | 735.00 | 724.00 | 725.00 | 725.00 | -0.14% | 159,500 |
| Dec 16, 2025 | 750.00 | 750.00 | 725.00 | 726.00 | 726.00 | -2.29% | 1,200 |
| Dec 15, 2025 | 734.00 | 746.00 | 726.00 | 743.00 | 743.00 | 1.23% | 3,300 |
| Dec 12, 2025 | 730.00 | 742.00 | 729.00 | 734.00 | 734.00 | -0.54% | 900 |
| Dec 11, 2025 | 722.00 | 740.00 | 722.00 | 738.00 | 738.00 | 0.14% | 4,900 |
| Dec 10, 2025 | 757.00 | 757.00 | 735.00 | 737.00 | 737.00 | -2.90% | 3,800 |
| Dec 9, 2025 | 769.00 | 771.00 | 759.00 | 759.00 | 759.00 | -1.30% | 6,600 |
| Dec 8, 2025 | 774.00 | 775.00 | 768.00 | 769.00 | 769.00 | -0.39% | 1,800 |
| Dec 5, 2025 | 773.00 | 776.00 | 771.00 | 772.00 | 772.00 | -0.77% | 2,400 |
| Dec 4, 2025 | 777.00 | 782.00 | 770.00 | 778.00 | 778.00 | -0.38% | 3,300 |
| Dec 3, 2025 | 786.00 | 797.00 | 780.00 | 781.00 | 781.00 | -1.51% | 4,100 |
| Dec 2, 2025 | 794.00 | 796.00 | 786.00 | 793.00 | 793.00 | -0.88% | 4,700 |
| Dec 1, 2025 | 838.00 | 838.00 | 799.00 | 800.00 | 800.00 | -4.76% | 7,300 |
| Nov 28, 2025 | 767.00 | 843.00 | 767.00 | 840.00 | 840.00 | 9.52% | 20,100 |
| Nov 27, 2025 | 780.00 | 787.00 | 767.00 | 767.00 | 767.00 | - | 4,400 |
| Nov 26, 2025 | 776.00 | 776.00 | 757.00 | 767.00 | 767.00 | 0.79% | 4,000 |
| Nov 25, 2025 | 749.00 | 765.00 | 749.00 | 761.00 | 761.00 | 0.93% | 2,200 |
| Nov 21, 2025 | 740.00 | 762.00 | 727.00 | 754.00 | 754.00 | -2.08% | 6,800 |
| Nov 20, 2025 | 726.00 | 800.00 | 726.00 | 770.00 | 770.00 | 6.94% | 30,800 |
| Nov 19, 2025 | 729.00 | 729.00 | 720.00 | 720.00 | 720.00 | -1.23% | 3,200 |
| Nov 18, 2025 | 721.00 | 733.00 | 710.00 | 729.00 | 729.00 | 0.41% | 9,100 |
| Nov 17, 2025 | 761.00 | 763.00 | 721.00 | 726.00 | 726.00 | -4.10% | 12,500 |
| Nov 14, 2025 | 772.00 | 784.00 | 753.00 | 757.00 | 757.00 | -2.70% | 11,400 |
| Nov 13, 2025 | 771.00 | 794.00 | 770.00 | 778.00 | 778.00 | -8.04% | 60,600 |
| Nov 12, 2025 | 795.00 | 859.00 | 795.00 | 846.00 | 846.00 | 6.28% | 20,900 |
| Nov 11, 2025 | 812.00 | 819.00 | 770.00 | 796.00 | 796.00 | -1.49% | 18,500 |
| Nov 10, 2025 | 789.00 | 808.00 | 781.00 | 808.00 | 808.00 | -0.98% | 28,300 |