Cyberlinks Co., Ltd. 3683
TSE · Japan · Technology Services
¥1,061.00-23.00 (-2.12%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,060.00 | -2.21% | ¥1,080.00 | ¥1,080.00 | ¥1,058.00 | 22.10K |
| 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 |