CyberBuzz, Inc. 7069
TSE · Japan · Commercial Services
¥470.00-13.00 (-2.69%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥470.00 | -2.69% | ¥481.00 | ¥486.00 | ¥470.00 | 13.60K |
| 2026-10-01 | ¥483.00 | -0.62% | ¥487.00 | ¥489.00 | ¥479.00 | 8.70K |
| 2026-09-30 | ¥486.00 | +1.25% | ¥480.00 | ¥487.00 | ¥470.00 | 9.50K |
| 2026-09-29 | ¥480.00 | -3.42% | ¥489.00 | ¥500.00 | ¥480.00 | 20.80K |
| 2026-09-28 | ¥497.00 | -1.19% | ¥503.00 | ¥511.00 | ¥496.00 | 26.50K |
| 2026-09-25 | ¥503.00 | 0.00% | ¥510.00 | ¥510.00 | ¥500.00 | 11.80K |
| 2026-09-24 | ¥503.00 | +0.80% | ¥500.00 | ¥516.00 | ¥500.00 | 14.00K |
| 2026-09-18 | ¥499.00 | +1.01% | ¥495.00 | ¥504.00 | ¥493.00 | 12.00K |
| 2026-09-17 | ¥494.00 | -1.00% | ¥500.00 | ¥506.00 | ¥494.00 | 16.40K |
| 2026-09-16 | ¥499.00 | -0.99% | ¥504.00 | ¥520.00 | ¥487.00 | 31.30K |
| 2026-09-15 | ¥504.00 | +1.82% | ¥499.00 | ¥505.00 | ¥494.00 | 5.70K |
| 2026-09-14 | ¥495.00 | -1.20% | ¥500.00 | ¥508.00 | ¥489.00 | 25.40K |
| 2026-09-11 | ¥501.00 | -2.72% | ¥516.00 | ¥516.00 | ¥498.00 | 13.60K |
| 2026-09-10 | ¥515.00 | -2.28% | ¥519.00 | ¥527.00 | ¥495.00 | 54.30K |
| 2026-09-09 | ¥527.00 | -0.38% | ¥527.00 | ¥529.00 | ¥510.00 | 23.70K |
| 2026-09-08 | ¥529.00 | -0.94% | ¥534.00 | ¥542.00 | ¥515.00 | 23.60K |
| 2026-09-07 | ¥534.00 | -2.02% | ¥543.00 | ¥547.00 | ¥524.00 | 26.00K |
| 2026-09-04 | ¥545.00 | +0.18% | ¥543.00 | ¥547.00 | ¥536.00 | 3.40K |
| 2026-09-03 | ¥544.00 | +2.26% | ¥541.00 | ¥547.00 | ¥533.00 | 9.60K |
| 2026-09-02 | ¥532.00 | -2.39% | ¥548.00 | ¥549.00 | ¥518.00 | 34.20K |
| 2026-09-01 | ¥545.00 | -0.91% | ¥544.00 | ¥551.00 | ¥542.00 | 6.20K |
| 2026-08-31 | ¥550.00 | +0.92% | ¥547.00 | ¥551.00 | ¥542.00 | 9.10K |
| 2026-08-28 | ¥545.00 | -1.09% | ¥546.00 | ¥552.00 | ¥526.00 | 36.50K |
| 2026-08-27 | ¥551.00 | -0.36% | ¥544.00 | ¥555.00 | ¥532.00 | 31.20K |
| 2026-08-26 | ¥553.00 | +1.28% | ¥555.00 | ¥559.00 | ¥538.00 | 17.20K |
| 2026-08-25 | ¥546.00 | -1.80% | ¥557.00 | ¥558.00 | ¥539.00 | 8.90K |
| 2026-08-24 | ¥556.00 | +1.09% | ¥555.00 | ¥557.00 | ¥545.00 | 8.40K |
| 2026-08-21 | ¥550.00 | +0.92% | ¥544.00 | ¥553.00 | ¥531.00 | 17.70K |
| 2026-08-20 | ¥545.00 | +2.06% | ¥554.00 | ¥554.00 | ¥541.00 | 9.10K |
| 2026-08-19 | ¥534.00 | -2.02% | ¥546.00 | ¥546.00 | ¥525.00 | 25.20K |
| 2026-08-18 | ¥545.00 | -4.39% | ¥569.00 | ¥569.00 | ¥545.00 | 48.80K |
| 2026-08-17 | ¥570.00 | -2.06% | ¥583.00 | ¥583.00 | ¥563.00 | 69.30K |
| 2026-08-14 | ¥582.00 | -14.54% | ¥621.00 | ¥621.00 | ¥581.00 | 356.80K |
| 2026-08-13 | ¥681.00 | +8.96% | ¥625.00 | ¥694.00 | ¥625.00 | 42.60K |
| 2026-08-12 | ¥625.00 | +0.48% | ¥616.00 | ¥636.00 | ¥616.00 | 13.50K |
| 2026-08-10 | ¥622.00 | -2.66% | ¥638.00 | ¥638.00 | ¥622.00 | 9.20K |
| 2026-08-07 | ¥639.00 | -0.93% | ¥645.00 | ¥645.00 | ¥623.00 | 5.60K |
| 2026-08-06 | ¥645.00 | 0.00% | ¥635.00 | ¥645.00 | ¥633.00 | 3.50K |
| 2026-08-05 | ¥645.00 | 0.00% | ¥637.00 | ¥645.00 | ¥624.00 | 6.10K |
| 2026-08-04 | ¥645.00 | 0.00% | ¥645.00 | ¥665.00 | ¥633.00 | 5.50K |
| 2026-08-03 | ¥645.00 | -1.38% | ¥644.00 | ¥670.00 | ¥643.00 | 6.00K |
| 2026-07-31 | ¥654.00 | +4.47% | ¥628.00 | ¥665.00 | ¥628.00 | 9.80K |
| 2026-07-30 | ¥626.00 | -0.32% | ¥618.00 | ¥695.00 | ¥618.00 | 19.40K |
| 2026-07-29 | ¥628.00 | -6.82% | ¥670.00 | ¥670.00 | ¥628.00 | 7.20K |
| 2026-07-28 | ¥674.00 | +10.86% | ¥618.00 | ¥678.00 | ¥605.00 | 17.90K |
| 2026-07-27 | ¥608.00 | -5.74% | ¥642.00 | ¥645.00 | ¥591.00 | 24.00K |
| 2026-07-24 | ¥645.00 | -6.66% | ¥690.00 | ¥690.00 | ¥631.00 | 20.50K |
| 2026-07-23 | ¥691.00 | -0.72% | ¥691.00 | ¥694.00 | ¥690.00 | 800 |
| 2026-07-22 | ¥696.00 | +0.87% | ¥699.00 | ¥699.00 | ¥666.00 | 9.70K |
| 2026-07-21 | ¥690.00 | +3.60% | ¥663.00 | ¥693.00 | ¥653.00 | 5.20K |
| 2026-07-17 | ¥666.00 | -3.20% | ¥680.00 | ¥680.00 | ¥652.00 | 10.40K |
| 2026-07-16 | ¥688.00 | -0.86% | ¥694.00 | ¥695.00 | ¥678.00 | 2.90K |
| 2026-07-15 | ¥694.00 | -0.72% | ¥700.00 | ¥700.00 | ¥685.00 | 4.60K |
| 2026-07-14 | ¥699.00 | -1.13% | ¥703.00 | ¥703.00 | ¥673.00 | 16.60K |
| 2026-07-13 | ¥707.00 | +2.02% | ¥693.00 | ¥730.00 | ¥693.00 | 12.20K |
| 2026-07-10 | ¥693.00 | -5.07% | ¥717.00 | ¥728.00 | ¥677.00 | 21.70K |
| 2026-07-09 | ¥730.00 | 0.00% | ¥720.00 | ¥730.00 | ¥670.00 | 30.60K |
| 2026-07-08 | ¥730.00 | -0.27% | ¥733.00 | ¥780.00 | ¥654.00 | 36.80K |
| 2026-07-07 | ¥732.00 | +4.27% | ¥697.00 | ¥750.00 | ¥693.00 | 13.10K |
| 2026-07-06 | ¥702.00 | -2.23% | ¥717.00 | ¥718.00 | ¥700.00 | 9.20K |
| 2026-07-03 | ¥718.00 | +4.06% | ¥700.00 | ¥789.00 | ¥674.00 | 58.80K |
| 2026-07-02 | ¥690.00 | +2.53% | ¥671.00 | ¥734.00 | ¥670.00 | 22.90K |
| 2026-07-01 | ¥673.00 | -1.90% | ¥676.00 | ¥684.00 | ¥666.00 | 3.50K |
| 2026-06-30 | ¥686.00 | -1.86% | ¥698.00 | ¥698.00 | ¥666.00 | 14.70K |
| 2026-06-29 | ¥699.00 | +9.30% | ¥600.00 | ¥740.00 | ¥570.00 | 26.90K |
| 2026-06-26 | ¥639.50 | -0.08% | ¥634.50 | ¥664.50 | ¥610.00 | 8.40K |
| 2026-06-25 | ¥640.00 | +0.87% | ¥639.50 | ¥665.00 | ¥631.50 | 7.80K |
| 2026-06-24 | ¥634.50 | +1.20% | ¥627.00 | ¥642.00 | ¥609.00 | 5.80K |
| 2026-06-23 | ¥627.00 | -1.80% | ¥638.50 | ¥638.50 | ¥588.00 | 15.00K |
| 2026-06-22 | ¥638.50 | +8.40% | ¥594.00 | ¥665.00 | ¥579.00 | 24.00K |
| 2026-06-19 | ¥589.00 | -0.34% | ¥578.50 | ¥590.00 | ¥558.50 | 9.40K |
| 2026-06-18 | ¥591.00 | -0.17% | ¥591.50 | ¥591.50 | ¥576.00 | 4.80K |
| 2026-06-17 | ¥592.00 | -0.08% | ¥577.50 | ¥592.50 | ¥540.00 | 28.40K |
| 2026-06-16 | ¥592.50 | -1.09% | ¥600.00 | ¥600.00 | ¥565.00 | 28.60K |
| 2026-06-15 | ¥599.00 | -7.28% | ¥650.00 | ¥650.00 | ¥577.50 | 30.60K |
| 2026-06-12 | ¥646.00 | -0.62% | ¥650.00 | ¥675.00 | ¥627.00 | 11.20K |
| 2026-06-11 | ¥650.00 | -7.14% | ¥689.50 | ¥692.00 | ¥650.00 | 37.00K |
| 2026-06-10 | ¥700.00 | +14.75% | ¥625.00 | ¥713.00 | ¥584.00 | 137.60K |
| 2026-06-09 | ¥610.00 | +8.35% | ¥570.00 | ¥624.50 | ¥570.00 | 39.20K |
| 2026-06-08 | ¥563.00 | -0.35% | ¥550.00 | ¥565.00 | ¥550.00 | 3.40K |
| 2026-06-05 | ¥565.00 | +2.82% | ¥553.00 | ¥565.00 | ¥547.50 | 12.40K |
| 2026-06-04 | ¥549.50 | -2.31% | ¥560.00 | ¥560.00 | ¥527.00 | 3.20K |
| 2026-06-03 | ¥562.50 | +2.46% | ¥549.50 | ¥564.00 | ¥530.00 | 14.20K |
| 2026-06-02 | ¥549.00 | +1.01% | ¥540.00 | ¥549.00 | ¥526.00 | 3.20K |
| 2026-06-01 | ¥543.50 | -0.82% | ¥548.00 | ¥549.00 | ¥542.50 | 3.00K |
| 2026-05-29 | ¥548.00 | +0.18% | ¥538.00 | ¥548.00 | ¥538.00 | 4.20K |
| 2026-05-28 | ¥547.00 | -0.18% | ¥533.00 | ¥547.50 | ¥506.50 | 9.60K |
| 2026-05-27 | ¥548.00 | -0.18% | ¥549.50 | ¥549.50 | ¥506.00 | 8.80K |
| 2026-05-26 | ¥549.00 | -0.18% | ¥549.50 | ¥549.50 | ¥536.00 | 4.40K |
| 2026-05-25 | ¥550.00 | -1.61% | ¥552.50 | ¥564.50 | ¥492.50 | 40.20K |