CyberBuzz, Inc. (TYO:7069)
Japan · Delayed Price · Currency is JPY 495.00
-6.00 (-1.20%)
Sep 14, 2026, 3:30 PM JST
CyberBuzz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 500.00 | 508.00 | 489.00 | 495.00 | 495.00 | -1.20% | 25,400 |
| Sep 11, 2026 | 516.00 | 516.00 | 498.00 | 501.00 | 501.00 | -2.72% | 13,600 |
| Sep 10, 2026 | 519.00 | 527.00 | 495.00 | 515.00 | 515.00 | -2.28% | 54,300 |
| Sep 9, 2026 | 527.00 | 529.00 | 510.00 | 527.00 | 527.00 | -0.38% | 23,700 |
| Sep 8, 2026 | 534.00 | 542.00 | 515.00 | 529.00 | 529.00 | -0.94% | 23,600 |
| Sep 7, 2026 | 543.00 | 547.00 | 524.00 | 534.00 | 534.00 | -2.02% | 26,000 |
| Sep 4, 2026 | 543.00 | 547.00 | 536.00 | 545.00 | 545.00 | 0.18% | 3,400 |
| Sep 3, 2026 | 541.00 | 547.00 | 533.00 | 544.00 | 544.00 | 2.26% | 9,600 |
| Sep 2, 2026 | 548.00 | 549.00 | 518.00 | 532.00 | 532.00 | -2.39% | 34,200 |
| Sep 1, 2026 | 544.00 | 551.00 | 542.00 | 545.00 | 545.00 | -0.91% | 6,200 |
| Aug 31, 2026 | 547.00 | 551.00 | 542.00 | 550.00 | 550.00 | 0.92% | 9,100 |
| Aug 28, 2026 | 546.00 | 552.00 | 526.00 | 545.00 | 545.00 | -1.09% | 36,500 |
| Aug 27, 2026 | 544.00 | 555.00 | 532.00 | 551.00 | 551.00 | -0.36% | 31,200 |
| Aug 26, 2026 | 555.00 | 559.00 | 538.00 | 553.00 | 553.00 | 1.28% | 17,200 |
| Aug 25, 2026 | 557.00 | 558.00 | 539.00 | 546.00 | 546.00 | -1.80% | 8,900 |
| Aug 24, 2026 | 555.00 | 557.00 | 545.00 | 556.00 | 556.00 | 1.09% | 8,400 |
| Aug 21, 2026 | 544.00 | 553.00 | 531.00 | 550.00 | 550.00 | 0.92% | 17,700 |
| Aug 20, 2026 | 554.00 | 554.00 | 541.00 | 545.00 | 545.00 | 2.06% | 9,100 |
| Aug 19, 2026 | 546.00 | 546.00 | 525.00 | 534.00 | 534.00 | -2.02% | 25,200 |
| Aug 18, 2026 | 569.00 | 569.00 | 545.00 | 545.00 | 545.00 | -4.39% | 48,800 |
| Aug 17, 2026 | 583.00 | 583.00 | 563.00 | 570.00 | 570.00 | -2.06% | 69,300 |
| Aug 14, 2026 | 621.00 | 621.00 | 581.00 | 582.00 | 582.00 | -14.54% | 356,800 |
| Aug 13, 2026 | 625.00 | 694.00 | 625.00 | 681.00 | 681.00 | 8.96% | 42,600 |
| Aug 12, 2026 | 616.00 | 636.00 | 616.00 | 625.00 | 625.00 | 0.48% | 13,500 |
| Aug 10, 2026 | 638.00 | 638.00 | 622.00 | 622.00 | 622.00 | -2.66% | 9,200 |
| Aug 7, 2026 | 645.00 | 645.00 | 623.00 | 639.00 | 639.00 | -0.93% | 5,600 |
| Aug 6, 2026 | 635.00 | 645.00 | 633.00 | 645.00 | 645.00 | - | 3,500 |
| Aug 5, 2026 | 637.00 | 645.00 | 624.00 | 645.00 | 645.00 | - | 6,100 |
| Aug 4, 2026 | 645.00 | 665.00 | 633.00 | 645.00 | 645.00 | - | 5,500 |
| Aug 3, 2026 | 644.00 | 670.00 | 643.00 | 645.00 | 645.00 | -1.38% | 6,000 |
| Jul 31, 2026 | 628.00 | 665.00 | 628.00 | 654.00 | 654.00 | 4.47% | 9,800 |
| Jul 30, 2026 | 618.00 | 695.00 | 618.00 | 626.00 | 626.00 | -0.32% | 19,400 |
| Jul 29, 2026 | 670.00 | 670.00 | 628.00 | 628.00 | 628.00 | -6.82% | 7,200 |
| Jul 28, 2026 | 618.00 | 678.00 | 605.00 | 674.00 | 674.00 | 10.86% | 17,900 |
| Jul 27, 2026 | 642.00 | 645.00 | 591.00 | 608.00 | 608.00 | -5.74% | 24,000 |
| Jul 24, 2026 | 690.00 | 690.00 | 631.00 | 645.00 | 645.00 | -6.66% | 20,500 |
| Jul 23, 2026 | 691.00 | 694.00 | 690.00 | 691.00 | 691.00 | -0.72% | 800 |
| Jul 22, 2026 | 699.00 | 699.00 | 666.00 | 696.00 | 696.00 | 0.87% | 9,700 |
| Jul 21, 2026 | 663.00 | 693.00 | 653.00 | 690.00 | 690.00 | 3.60% | 5,200 |
| Jul 17, 2026 | 680.00 | 680.00 | 652.00 | 666.00 | 666.00 | -3.20% | 10,400 |
| Jul 16, 2026 | 694.00 | 695.00 | 678.00 | 688.00 | 688.00 | -0.86% | 2,900 |
| Jul 15, 2026 | 700.00 | 700.00 | 685.00 | 694.00 | 694.00 | -0.72% | 4,600 |
| Jul 14, 2026 | 703.00 | 703.00 | 673.00 | 699.00 | 699.00 | -1.13% | 16,600 |
| Jul 13, 2026 | 693.00 | 730.00 | 693.00 | 707.00 | 707.00 | 2.02% | 12,200 |
| Jul 10, 2026 | 717.00 | 728.00 | 677.00 | 693.00 | 693.00 | -5.07% | 21,700 |
| Jul 9, 2026 | 720.00 | 730.00 | 670.00 | 730.00 | 730.00 | - | 30,600 |
| Jul 8, 2026 | 733.00 | 780.00 | 654.00 | 730.00 | 730.00 | -0.27% | 36,800 |
| Jul 7, 2026 | 697.00 | 750.00 | 693.00 | 732.00 | 732.00 | 4.27% | 13,100 |
| Jul 6, 2026 | 717.00 | 718.00 | 700.00 | 702.00 | 702.00 | -2.23% | 9,200 |
| Jul 3, 2026 | 700.00 | 789.00 | 674.00 | 718.00 | 718.00 | 4.06% | 58,800 |