Cyberlinks Co., Ltd. 3683
TSE · Japan · Technologiedienstleistungen
¥1.065,00-19,00 (-1,75 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.065,00 | -1,75 % | ¥1.080,00 | ¥1.080,00 | ¥1.055,00 | 28,20K |
| 2026-10-01 | ¥1.084,00 | -0,82 % | ¥1.085,00 | ¥1.092,00 | ¥1.076,00 | 19,60K |
| 2026-09-30 | ¥1.093,00 | +1,49 % | ¥1.073,00 | ¥1.093,00 | ¥1.073,00 | 13,70K |
| 2026-09-29 | ¥1.077,00 | -0,46 % | ¥1.080,00 | ¥1.082,00 | ¥1.074,00 |
| 12,50K |
| 2026-09-28 | ¥1.082,00 | +0,37 % | ¥1.088,00 | ¥1.097,00 | ¥1.079,00 | 13,50K |
| 2026-09-25 | ¥1.078,00 | -0,09 % | ¥1.100,00 | ¥1.100,00 | ¥1.076,00 | 20,00K |
| 2026-09-24 | ¥1.079,00 | -1,28 % | ¥1.093,00 | ¥1.104,00 | ¥1.071,00 | 25,50K |
| 2026-09-18 | ¥1.093,00 | +1,02 % | ¥1.103,00 | ¥1.103,00 | ¥1.086,00 | 21,30K |
| 2026-09-17 | ¥1.082,00 | -1,10 % | ¥1.095,00 | ¥1.102,00 | ¥1.082,00 | 17,10K |
| 2026-09-16 | ¥1.094,00 | +1,30 % | ¥1.080,00 | ¥1.094,00 | ¥1.080,00 | 9,70K |
| 2026-09-15 | ¥1.080,00 | -1,19 % | ¥1.093,00 | ¥1.102,00 | ¥1.078,00 | 27,70K |
| 2026-09-14 | ¥1.093,00 | -1,44 % | ¥1.100,00 | ¥1.110,00 | ¥1.093,00 | 13,30K |
| 2026-09-11 | ¥1.109,00 | -0,27 % | ¥1.096,00 | ¥1.109,00 | ¥1.094,00 | 7,20K |
| 2026-09-10 | ¥1.112,00 | 0,00 % | ¥1.112,00 | ¥1.119,00 | ¥1.093,00 | 9,30K |
| 2026-09-09 | ¥1.112,00 | +0,18 % | ¥1.115,00 | ¥1.120,00 | ¥1.095,00 | 20,30K |
| 2026-09-08 | ¥1.110,00 | -0,98 % | ¥1.121,00 | ¥1.121,00 | ¥1.108,00 | 9,10K |
| 2026-09-07 | ¥1.121,00 | -0,36 % | ¥1.145,00 | ¥1.145,00 | ¥1.116,00 | 9,50K |
| 2026-09-04 | ¥1.125,00 | +1,81 % | ¥1.105,00 | ¥1.126,00 | ¥1.105,00 | 18,20K |
| 2026-09-03 | ¥1.105,00 | -0,63 % | ¥1.118,00 | ¥1.130,00 | ¥1.105,00 | 15,80K |
| 2026-09-02 | ¥1.112,00 | -3,14 % | ¥1.140,00 | ¥1.140,00 | ¥1.110,00 | 20,80K |
| 2026-09-01 | ¥1.148,00 | -1,20 % | ¥1.162,00 | ¥1.162,00 | ¥1.142,00 | 9,30K |
| 2026-08-31 | ¥1.162,00 | +3,11 % | ¥1.127,00 | ¥1.162,00 | ¥1.127,00 | 21,00K |
| 2026-08-28 | ¥1.127,00 | -0,27 % | ¥1.129,00 | ¥1.148,00 | ¥1.127,00 | 24,10K |
| 2026-08-27 | ¥1.130,00 | +0,89 % | ¥1.121,00 | ¥1.130,00 | ¥1.120,00 | 23,60K |
| 2026-08-26 | ¥1.120,00 | +1,73 % | ¥1.101,00 | ¥1.120,00 | ¥1.100,00 | 12,00K |
| 2026-08-25 | ¥1.101,00 | -1,61 % | ¥1.125,00 | ¥1.125,00 | ¥1.098,00 | 19,80K |
| 2026-08-24 | ¥1.119,00 | -0,18 % | ¥1.121,00 | ¥1.124,00 | ¥1.110,00 | 10,00K |
| 2026-08-21 | ¥1.121,00 | +0,36 % | ¥1.114,00 | ¥1.123,00 | ¥1.104,00 | 23,70K |
| 2026-08-20 | ¥1.117,00 | +1,18 % | ¥1.101,00 | ¥1.118,00 | ¥1.098,00 | 30,50K |
| 2026-08-19 | ¥1.104,00 | -0,81 % | ¥1.100,00 | ¥1.112,00 | ¥1.095,00 | 19,00K |
| 2026-08-18 | ¥1.113,00 | -0,80 % | ¥1.133,00 | ¥1.133,00 | ¥1.101,00 | 31,90K |
| 2026-08-17 | ¥1.122,00 | +1,17 % | ¥1.101,00 | ¥1.130,00 | ¥1.100,00 | 78,30K |
| 2026-08-14 | ¥1.109,00 | +3,84 % | ¥1.068,00 | ¥1.109,00 | ¥1.065,00 | 60,00K |
| 2026-08-13 | ¥1.068,00 | -1,39 % | ¥1.087,00 | ¥1.104,00 | ¥1.061,00 | 201,40K |
| 2026-08-12 | ¥1.083,00 | -1,55 % | ¥1.122,00 | ¥1.134,00 | ¥1.041,00 | 329,90K |
| 2026-08-10 | ¥1.100,00 | +2,80 % | ¥1.085,00 | ¥1.103,00 | ¥1.074,00 | 51,70K |
| 2026-08-07 | ¥1.070,00 | +0,75 % | ¥1.062,00 | ¥1.079,00 | ¥1.061,00 | 18,50K |
| 2026-08-06 | ¥1.062,00 | -0,75 % | ¥1.077,00 | ¥1.079,00 | ¥1.059,00 | 16,20K |
| 2026-08-05 | ¥1.070,00 | +0,38 % | ¥1.069,00 | ¥1.080,00 | ¥1.062,00 | 12,70K |
| 2026-08-04 | ¥1.066,00 | +1,52 % | ¥1.055,00 | ¥1.080,00 | ¥1.051,00 | 7,70K |
| 2026-08-03 | ¥1.050,00 | -0,94 % | ¥1.066,00 | ¥1.066,00 | ¥1.046,00 | 14,50K |
| 2026-07-31 | ¥1.060,00 | -1,21 % | ¥1.064,00 | ¥1.079,00 | ¥1.060,00 | 11,50K |
| 2026-07-30 | ¥1.073,00 | +1,23 % | ¥1.060,00 | ¥1.073,00 | ¥1.051,00 | 10,60K |
| 2026-07-29 | ¥1.060,00 | -0,28 % | ¥1.065,00 | ¥1.079,00 | ¥1.053,00 | 31,00K |
| 2026-07-28 | ¥1.063,00 | -1,02 % | ¥1.074,00 | ¥1.079,00 | ¥1.056,00 | 16,00K |
| 2026-07-27 | ¥1.074,00 | +0,37 % | ¥1.075,00 | ¥1.080,00 | ¥1.066,00 | 13,90K |
| 2026-07-24 | ¥1.070,00 | -0,56 % | ¥1.078,00 | ¥1.079,00 | ¥1.049,00 | 25,80K |
| 2026-07-23 | ¥1.076,00 | -1,37 % | ¥1.095,00 | ¥1.095,00 | ¥1.064,00 | 21,30K |
| 2026-07-22 | ¥1.091,00 | +1,30 % | ¥1.068,00 | ¥1.097,00 | ¥1.061,00 | 31,00K |
| 2026-07-21 | ¥1.077,00 | +2,47 % | ¥1.064,00 | ¥1.101,00 | ¥1.015,00 | 99,30K |
| 2026-07-17 | ¥1.051,00 | 0,00 % | ¥1.042,00 | ¥1.058,00 | ¥1.042,00 | 37,80K |
| 2026-07-16 | ¥1.051,00 | +0,77 % | ¥1.043,00 | ¥1.072,00 | ¥1.042,00 | 31,40K |
| 2026-07-15 | ¥1.043,00 | +1,07 % | ¥1.037,00 | ¥1.060,00 | ¥1.037,00 | 20,70K |
| 2026-07-14 | ¥1.032,00 | +0,10 % | ¥1.033,00 | ¥1.036,00 | ¥1.026,00 | 4,70K |
| 2026-07-13 | ¥1.031,00 | -0,77 % | ¥1.030,00 | ¥1.041,00 | ¥1.023,00 | 14,00K |
| 2026-07-10 | ¥1.039,00 | +1,37 % | ¥1.026,00 | ¥1.043,00 | ¥1.026,00 | 9,30K |
| 2026-07-09 | ¥1.025,00 | 0,00 % | ¥1.038,00 | ¥1.038,00 | ¥1.022,00 | 10,50K |
| 2026-07-08 | ¥1.025,00 | -2,38 % | ¥1.049,00 | ¥1.050,00 | ¥1.025,00 | 22,80K |
| 2026-07-07 | ¥1.050,00 | -0,57 % | ¥1.060,00 | ¥1.065,00 | ¥1.050,00 | 8,30K |
| 2026-07-06 | ¥1.056,00 | -0,09 % | ¥1.070,00 | ¥1.073,00 | ¥1.051,00 | 19,70K |
| 2026-07-03 | ¥1.057,00 | +0,76 % | ¥1.040,00 | ¥1.057,00 | ¥1.040,00 | 31,50K |
| 2026-07-02 | ¥1.049,00 | +3,15 % | ¥1.029,00 | ¥1.059,00 | ¥1.028,00 | 35,20K |
| 2026-07-01 | ¥1.017,00 | -0,78 % | ¥1.029,00 | ¥1.040,00 | ¥1.014,00 | 19,70K |
| 2026-06-30 | ¥1.025,00 | +1,18 % | ¥1.007,00 | ¥1.025,00 | ¥1.004,00 | 15,50K |
| 2026-06-29 | ¥1.013,00 | +2,32 % | ¥999,00 | ¥1.031,00 | ¥999,00 | 39,50K |
| 2026-06-26 | ¥990,00 | -1,10 % | ¥1.001,00 | ¥1.007,00 | ¥990,00 | 29,40K |
| 2026-06-25 | ¥1.001,00 | +0,81 % | ¥1.017,00 | ¥1.022,00 | ¥995,00 | 20,80K |
| 2026-06-24 | ¥993,00 | +0,30 % | ¥990,00 | ¥1.007,00 | ¥989,00 | 17,00K |
| 2026-06-23 | ¥990,00 | -2,56 % | ¥1.017,00 | ¥1.017,00 | ¥989,00 | 18,30K |
| 2026-06-22 | ¥1.016,00 | +0,10 % | ¥1.015,00 | ¥1.040,00 | ¥1.015,00 | 17,20K |
| 2026-06-19 | ¥1.015,00 | -0,29 % | ¥1.018,00 | ¥1.018,00 | ¥1.004,00 | 22,40K |
| 2026-06-18 | ¥1.018,00 | +0,89 % | ¥1.009,00 | ¥1.030,00 | ¥1.009,00 | 17,20K |
| 2026-06-17 | ¥1.009,00 | +1,31 % | ¥990,00 | ¥1.023,00 | ¥990,00 | 33,30K |
| 2026-06-16 | ¥996,00 | -0,70 % | ¥1.010,00 | ¥1.010,00 | ¥984,00 | 40,00K |
| 2026-06-15 | ¥1.003,00 | -0,20 % | ¥1.029,00 | ¥1.029,00 | ¥1.002,00 | 15,60K |
| 2026-06-12 | ¥1.005,00 | -0,50 % | ¥1.026,00 | ¥1.026,00 | ¥984,00 | 49,80K |
| 2026-06-11 | ¥1.010,00 | -0,49 % | ¥1.005,00 | ¥1.013,00 | ¥994,00 | 22,00K |
| 2026-06-10 | ¥1.015,00 | -0,68 % | ¥1.027,00 | ¥1.028,00 | ¥1.011,00 | 20,50K |
| 2026-06-09 | ¥1.022,00 | -0,78 % | ¥1.035,00 | ¥1.050,00 | ¥1.022,00 | 10,90K |
| 2026-06-08 | ¥1.030,00 | -2,46 % | ¥1.036,00 | ¥1.050,00 | ¥1.013,00 | 38,40K |
| 2026-06-05 | ¥1.056,00 | +0,48 % | ¥1.054,00 | ¥1.075,00 | ¥1.054,00 | 21,90K |
| 2026-06-04 | ¥1.051,00 | -0,76 % | ¥1.059,00 | ¥1.059,00 | ¥1.035,00 | 43,00K |
| 2026-06-03 | ¥1.059,00 | -1,21 % | ¥1.072,00 | ¥1.073,00 | ¥1.048,00 | 14,30K |
| 2026-06-02 | ¥1.072,00 | -2,10 % | ¥1.090,00 | ¥1.090,00 | ¥1.060,00 | 35,50K |
| 2026-06-01 | ¥1.095,00 | +0,64 % | ¥1.089,00 | ¥1.101,00 | ¥1.080,00 | 12,40K |
| 2026-05-29 | ¥1.088,00 | -0,37 % | ¥1.082,00 | ¥1.109,00 | ¥1.082,00 | 27,40K |
| 2026-05-28 | ¥1.092,00 | -0,55 % | ¥1.088,00 | ¥1.110,00 | ¥1.071,00 | 29,80K |
| 2026-05-27 | ¥1.098,00 | +2,43 % | ¥1.076,00 | ¥1.098,00 | ¥1.070,00 | 27,80K |
| 2026-05-26 | ¥1.072,00 | -1,20 % | ¥1.087,00 | ¥1.087,00 | ¥1.067,00 | 19,50K |
| 2026-05-25 | ¥1.085,00 | +0,65 % | ¥1.097,00 | ¥1.105,00 | ¥1.070,00 | 39,20K |