CyberBuzz, Inc. (TYO:7069)
Japan · Delayed Price · Currency is JPY 1,125.00
+27.00 (2.46%)
Jun 3, 2026, 3:30 PM JST
CyberBuzz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,099.00 | 1,128.00 | 1,060.00 | 1,125.00 | 1,125.00 | 2.46% | 7,100 |
| Jun 2, 2026 | 1,080.00 | 1,098.00 | 1,052.00 | 1,098.00 | 1,098.00 | 1.01% | 1,600 |
| Jun 1, 2026 | 1,096.00 | 1,098.00 | 1,085.00 | 1,087.00 | 1,087.00 | -0.82% | 1,500 |
| May 29, 2026 | 1,076.00 | 1,096.00 | 1,076.00 | 1,096.00 | 1,096.00 | 0.18% | 2,100 |
| May 28, 2026 | 1,066.00 | 1,095.00 | 1,013.00 | 1,094.00 | 1,094.00 | -0.18% | 4,800 |
| May 27, 2026 | 1,099.00 | 1,099.00 | 1,012.00 | 1,096.00 | 1,096.00 | -0.18% | 4,400 |
| May 26, 2026 | 1,099.00 | 1,099.00 | 1,072.00 | 1,098.00 | 1,098.00 | -0.18% | 2,200 |
| May 25, 2026 | 1,105.00 | 1,129.00 | 985.00 | 1,100.00 | 1,100.00 | -1.61% | 20,100 |
| May 22, 2026 | 1,129.00 | 1,129.00 | 1,072.00 | 1,118.00 | 1,118.00 | -0.09% | 6,400 |
| May 21, 2026 | 1,079.00 | 1,130.00 | 1,051.00 | 1,119.00 | 1,119.00 | 3.71% | 7,700 |
| May 20, 2026 | 1,127.00 | 1,127.00 | 1,041.00 | 1,079.00 | 1,079.00 | -4.17% | 14,700 |
| May 19, 2026 | 1,125.00 | 1,127.00 | 1,039.00 | 1,126.00 | 1,126.00 | 8.79% | 22,800 |
| May 18, 2026 | 992.00 | 1,100.00 | 941.00 | 1,035.00 | 1,035.00 | 4.44% | 49,600 |
| May 15, 2026 | 900.00 | 991.00 | 895.00 | 991.00 | 991.00 | 17.84% | 51,500 |
| May 14, 2026 | 837.00 | 846.00 | 811.00 | 841.00 | 841.00 | 0.48% | 3,100 |
| May 13, 2026 | 799.00 | 850.00 | 791.00 | 837.00 | 837.00 | 7.58% | 3,400 |
| May 12, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | -1.02% | 200 |
| May 11, 2026 | 798.00 | 798.00 | 780.00 | 786.00 | 786.00 | -2.00% | 2,100 |
| May 8, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 1.91% | 100 |
| May 7, 2026 | 794.00 | 794.00 | 787.00 | 787.00 | 787.00 | -1.01% | 600 |
| May 1, 2026 | 820.00 | 820.00 | 795.00 | 795.00 | 795.00 | -3.05% | 1,200 |
| Apr 30, 2026 | 819.00 | 820.00 | 819.00 | 820.00 | 820.00 | - | 400 |
| Apr 27, 2026 | 777.00 | 820.00 | 777.00 | 820.00 | 820.00 | 3.80% | 2,200 |
| Apr 24, 2026 | 802.00 | 802.00 | 790.00 | 790.00 | 790.00 | -1.50% | 1,300 |
| Apr 23, 2026 | 782.00 | 802.00 | 782.00 | 802.00 | 802.00 | 2.04% | 300 |
| Apr 22, 2026 | 779.00 | 794.00 | 779.00 | 786.00 | 786.00 | 0.51% | 300 |
| Apr 20, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -1.39% | 300 |
| Apr 17, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | -1.37% | 900 |
| Apr 16, 2026 | 784.00 | 805.00 | 784.00 | 804.00 | 804.00 | 2.55% | 1,800 |
| Apr 15, 2026 | 785.00 | 785.00 | 784.00 | 784.00 | 784.00 | 0.51% | 300 |
| Apr 14, 2026 | 775.00 | 787.00 | 775.00 | 780.00 | 780.00 | - | 400 |
| Apr 13, 2026 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | -1.27% | 1,200 |
| Apr 10, 2026 | 775.00 | 790.00 | 775.00 | 790.00 | 790.00 | 2.33% | 600 |
| Apr 9, 2026 | 781.00 | 781.00 | 770.00 | 772.00 | 772.00 | -0.26% | 600 |
| Apr 8, 2026 | 761.00 | 775.00 | 761.00 | 774.00 | 774.00 | 1.71% | 500 |
| Apr 7, 2026 | 761.00 | 773.00 | 756.00 | 761.00 | 761.00 | -0.91% | 1,100 |
| Apr 6, 2026 | 767.00 | 770.00 | 760.00 | 768.00 | 768.00 | 1.05% | 1,600 |
| Apr 3, 2026 | 773.00 | 773.00 | 752.00 | 760.00 | 760.00 | -3.55% | 3,000 |
| Apr 2, 2026 | 766.00 | 788.00 | 764.00 | 788.00 | 788.00 | 2.87% | 1,500 |
| Mar 31, 2026 | 770.00 | 827.00 | 765.00 | 766.00 | 766.00 | -0.78% | 3,400 |
| Mar 30, 2026 | 766.00 | 784.00 | 765.00 | 772.00 | 772.00 | -0.64% | 900 |
| Mar 27, 2026 | 813.00 | 813.00 | 777.00 | 777.00 | 777.00 | -0.77% | 2,200 |
| Mar 26, 2026 | 792.00 | 792.00 | 783.00 | 783.00 | 783.00 | -0.51% | 600 |
| Mar 25, 2026 | 778.00 | 787.00 | 777.00 | 787.00 | 787.00 | 1.16% | 400 |
| Mar 24, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 1.97% | 200 |
| Mar 23, 2026 | 770.00 | 772.00 | 758.00 | 763.00 | 763.00 | 0.13% | 6,200 |
| Mar 19, 2026 | 765.00 | 790.00 | 760.00 | 762.00 | 762.00 | -0.39% | 4,200 |
| Mar 18, 2026 | 808.00 | 816.00 | 744.00 | 765.00 | 765.00 | -5.09% | 15,700 |
| Mar 17, 2026 | 789.00 | 821.00 | 789.00 | 806.00 | 806.00 | 2.28% | 600 |
| Mar 16, 2026 | 795.00 | 803.00 | 788.00 | 788.00 | 788.00 | 1.03% | 1,600 |