CyberBuzz, Inc. (TYO:7069)
Japan · Delayed Price · Currency is JPY 519.00
-17.00 (-3.17%)
Oct 26, 2026, 3:30 PM JST
CyberBuzz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 538.00 | 542.00 | 513.00 | 519.00 | 519.00 | -3.17% | 27,000 |
| Oct 23, 2026 | 510.00 | 546.00 | 510.00 | 536.00 | 536.00 | 4.89% | 73,200 |
| Oct 22, 2026 | 535.00 | 535.00 | 510.00 | 511.00 | 511.00 | -2.67% | 31,800 |
| Oct 21, 2026 | 511.00 | 526.00 | 507.00 | 525.00 | 525.00 | 3.75% | 39,200 |
| Oct 20, 2026 | 542.00 | 548.00 | 506.00 | 506.00 | 506.00 | -7.83% | 56,600 |
| Oct 19, 2026 | 523.00 | 567.00 | 523.00 | 549.00 | 549.00 | -1.79% | 64,700 |
| Oct 16, 2026 | 533.00 | 580.00 | 530.00 | 559.00 | 559.00 | 6.88% | 93,900 |
| Oct 15, 2026 | 560.00 | 560.00 | 517.00 | 523.00 | 523.00 | -8.25% | 114,500 |
| Oct 14, 2026 | 610.00 | 625.00 | 566.00 | 570.00 | 570.00 | - | 544,200 |
| Oct 13, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 16.33% | 26,100 |
| Oct 9, 2026 | 492.00 | 492.00 | 480.00 | 490.00 | 490.00 | -0.41% | 8,300 |
| Oct 8, 2026 | 492.00 | 494.00 | 484.00 | 492.00 | 492.00 | - | 25,600 |
| Oct 7, 2026 | 492.00 | 492.00 | 483.00 | 492.00 | 492.00 | - | 10,900 |
| Oct 6, 2026 | 483.00 | 492.00 | 477.00 | 492.00 | 492.00 | 2.29% | 14,400 |
| Oct 5, 2026 | 472.00 | 489.00 | 472.00 | 481.00 | 481.00 | 2.34% | 6,300 |
| Oct 2, 2026 | 481.00 | 486.00 | 470.00 | 470.00 | 470.00 | -2.69% | 13,600 |
| Oct 1, 2026 | 487.00 | 489.00 | 479.00 | 483.00 | 483.00 | -0.62% | 8,700 |
| Sep 30, 2026 | 480.00 | 487.00 | 470.00 | 486.00 | 486.00 | 1.25% | 9,500 |
| Sep 29, 2026 | 489.00 | 500.00 | 480.00 | 480.00 | 480.00 | -3.42% | 20,800 |
| Sep 28, 2026 | 503.00 | 511.00 | 496.00 | 497.00 | 497.00 | -1.19% | 26,500 |
| Sep 25, 2026 | 510.00 | 510.00 | 500.00 | 503.00 | 503.00 | - | 11,800 |
| Sep 24, 2026 | 500.00 | 516.00 | 500.00 | 503.00 | 503.00 | 0.80% | 14,000 |
| Sep 18, 2026 | 495.00 | 504.00 | 493.00 | 499.00 | 499.00 | 1.01% | 12,000 |
| Sep 17, 2026 | 500.00 | 506.00 | 494.00 | 494.00 | 494.00 | -1.00% | 16,400 |
| Sep 16, 2026 | 504.00 | 520.00 | 487.00 | 499.00 | 499.00 | -0.99% | 31,300 |
| Sep 15, 2026 | 499.00 | 505.00 | 494.00 | 504.00 | 504.00 | 1.82% | 5,700 |
| 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 |