CyberBuzz, Inc. (TYO:7069)
Japan · Delayed Price · Currency is JPY 694.00
-5.00 (-0.72%)
Jul 15, 2026, 3:30 PM JST
CyberBuzz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 650.00 | 675.00 | 627.00 | 646.00 | 646.00 | -0.62% | 11,200 |
| Jun 11, 2026 | 689.50 | 692.00 | 650.00 | 650.00 | 650.00 | -7.14% | 37,000 |
| Jun 10, 2026 | 625.00 | 713.00 | 584.00 | 700.00 | 700.00 | 14.75% | 137,600 |
| Jun 9, 2026 | 570.00 | 624.50 | 570.00 | 610.00 | 610.00 | 8.35% | 39,200 |
| Jun 8, 2026 | 550.00 | 565.00 | 550.00 | 563.00 | 563.00 | -0.35% | 3,400 |
| Jun 5, 2026 | 553.00 | 565.00 | 547.50 | 565.00 | 565.00 | 2.82% | 12,400 |
| Jun 4, 2026 | 560.00 | 560.00 | 527.00 | 549.50 | 549.50 | -2.31% | 3,200 |
| Jun 3, 2026 | 549.50 | 564.00 | 530.00 | 562.50 | 562.50 | 2.46% | 14,200 |
| Jun 2, 2026 | 540.00 | 549.00 | 526.00 | 549.00 | 549.00 | 1.01% | 3,200 |
| Jun 1, 2026 | 548.00 | 549.00 | 542.50 | 543.50 | 543.50 | -0.82% | 3,000 |
| May 29, 2026 | 538.00 | 548.00 | 538.00 | 548.00 | 548.00 | 0.18% | 4,200 |
| May 28, 2026 | 533.00 | 547.50 | 506.50 | 547.00 | 547.00 | -0.18% | 9,600 |
| May 27, 2026 | 549.50 | 549.50 | 506.00 | 548.00 | 548.00 | -0.18% | 8,800 |
| May 26, 2026 | 549.50 | 549.50 | 536.00 | 549.00 | 549.00 | -0.18% | 4,400 |
| May 25, 2026 | 552.50 | 564.50 | 492.50 | 550.00 | 550.00 | -1.61% | 40,200 |
| May 22, 2026 | 564.50 | 564.50 | 536.00 | 559.00 | 559.00 | -0.09% | 12,800 |
| May 21, 2026 | 539.50 | 565.00 | 525.50 | 559.50 | 559.50 | 3.71% | 15,400 |
| May 20, 2026 | 563.50 | 563.50 | 520.50 | 539.50 | 539.50 | -4.17% | 29,400 |
| May 19, 2026 | 562.50 | 563.50 | 519.50 | 563.00 | 563.00 | 8.79% | 45,600 |
| May 18, 2026 | 496.00 | 550.00 | 470.50 | 517.50 | 517.50 | 4.44% | 99,200 |
| May 15, 2026 | 450.00 | 495.50 | 447.50 | 495.50 | 495.50 | 17.84% | 103,000 |
| May 14, 2026 | 418.50 | 423.00 | 405.50 | 420.50 | 420.50 | 0.48% | 6,200 |
| May 13, 2026 | 399.50 | 425.00 | 395.50 | 418.50 | 418.50 | 7.58% | 6,800 |
| May 12, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -1.02% | 400 |
| May 11, 2026 | 399.00 | 399.00 | 390.00 | 393.00 | 393.00 | -2.00% | 4,200 |
| May 8, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 1.91% | 200 |
| May 7, 2026 | 397.00 | 397.00 | 393.50 | 393.50 | 393.50 | -1.01% | 1,200 |
| May 1, 2026 | 410.00 | 410.00 | 397.50 | 397.50 | 397.50 | -3.05% | 2,400 |