CyberBuzz, Inc. (TYO:7069)
Japan · Delayed Price · Currency is JPY 554.00
-2.00 (-0.36%)
Aug 25, 2026, 10:11 AM JST
CyberBuzz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 556.00 | 557.00 | 549.00 | 549.00 | - | -1.26% | 8,600 |
| 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 |
| Jul 2, 2026 | 671.00 | 734.00 | 670.00 | 690.00 | 690.00 | 2.53% | 22,900 |
| Jul 1, 2026 | 676.00 | 684.00 | 666.00 | 673.00 | 673.00 | -1.90% | 3,500 |
| Jun 30, 2026 | 698.00 | 698.00 | 666.00 | 686.00 | 686.00 | -1.86% | 14,700 |
| Jun 29, 2026 | 600.00 | 740.00 | 570.00 | 699.00 | 699.00 | 9.30% | 26,900 |
| Jun 26, 2026 | 634.50 | 664.50 | 610.00 | 639.50 | 639.50 | -0.08% | 8,400 |
| Jun 25, 2026 | 639.50 | 665.00 | 631.50 | 640.00 | 640.00 | 0.87% | 7,800 |
| Jun 24, 2026 | 627.00 | 642.00 | 609.00 | 634.50 | 634.50 | 1.20% | 5,800 |
| Jun 23, 2026 | 638.50 | 638.50 | 588.00 | 627.00 | 627.00 | -1.80% | 15,000 |
| Jun 22, 2026 | 594.00 | 665.00 | 579.00 | 638.50 | 638.50 | 8.40% | 24,000 |
| Jun 19, 2026 | 578.50 | 590.00 | 558.50 | 589.00 | 589.00 | -0.34% | 9,400 |
| Jun 18, 2026 | 591.50 | 591.50 | 576.00 | 591.00 | 591.00 | -0.17% | 4,800 |
| Jun 17, 2026 | 577.50 | 592.50 | 540.00 | 592.00 | 592.00 | -0.08% | 28,400 |
| Jun 16, 2026 | 600.00 | 600.00 | 565.00 | 592.50 | 592.50 | -1.09% | 28,600 |
| Jun 15, 2026 | 650.00 | 650.00 | 577.50 | 599.00 | 599.00 | -7.28% | 30,600 |