Cyberlinks Co., Ltd. (TYO:3683)
Japan
· Delayed Price · Currency is JPY 1,126.00
+34.00 (3.11%)
Mar 10, 2026, 3:30 PM JST
Cyberlinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,105.00 | 1,105.00 | 1,067.00 | 1,092.00 | 1,092.00 | -4.55% | 48,600 |
| Mar 6, 2026 | 1,145.00 | 1,170.00 | 1,136.00 | 1,144.00 | 1,144.00 | -0.44% | 14,200 |
| Mar 5, 2026 | 1,140.00 | 1,167.00 | 1,136.00 | 1,149.00 | 1,149.00 | 4.36% | 40,100 |
| Mar 4, 2026 | 1,144.00 | 1,151.00 | 1,092.00 | 1,101.00 | 1,101.00 | -5.49% | 95,100 |
| Mar 3, 2026 | 1,183.00 | 1,195.00 | 1,164.00 | 1,165.00 | 1,165.00 | -1.69% | 25,000 |
| Mar 2, 2026 | 1,209.00 | 1,210.00 | 1,178.00 | 1,185.00 | 1,185.00 | -2.39% | 39,900 |
| Feb 27, 2026 | 1,217.00 | 1,228.00 | 1,208.00 | 1,214.00 | 1,214.00 | -0.16% | 14,600 |
| Feb 26, 2026 | 1,200.00 | 1,234.00 | 1,195.00 | 1,216.00 | 1,216.00 | 1.25% | 31,200 |
| Feb 25, 2026 | 1,190.00 | 1,230.00 | 1,177.00 | 1,201.00 | 1,201.00 | 0.59% | 61,200 |
| Feb 24, 2026 | 1,178.00 | 1,200.00 | 1,174.00 | 1,194.00 | 1,194.00 | 0.93% | 57,400 |
| Feb 20, 2026 | 1,195.00 | 1,218.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.50% | 72,100 |
| Feb 19, 2026 | 1,208.00 | 1,215.00 | 1,190.00 | 1,201.00 | 1,201.00 | -0.58% | 20,100 |
| Feb 18, 2026 | 1,200.00 | 1,212.00 | 1,191.00 | 1,208.00 | 1,208.00 | 0.67% | 27,500 |
| Feb 17, 2026 | 1,175.00 | 1,211.00 | 1,166.00 | 1,200.00 | 1,200.00 | 3.00% | 39,100 |
| Feb 16, 2026 | 1,210.00 | 1,236.00 | 1,115.00 | 1,165.00 | 1,165.00 | -4.43% | 185,500 |
| Feb 13, 2026 | 1,310.00 | 1,321.00 | 1,211.00 | 1,219.00 | 1,219.00 | -6.73% | 197,400 |
| Feb 12, 2026 | 1,308.00 | 1,325.00 | 1,301.00 | 1,307.00 | 1,307.00 | 0.54% | 22,800 |
| Feb 10, 2026 | 1,287.00 | 1,310.00 | 1,276.00 | 1,300.00 | 1,300.00 | 1.72% | 33,000 |
| Feb 9, 2026 | 1,280.00 | 1,286.00 | 1,263.00 | 1,278.00 | 1,278.00 | -0.31% | 44,200 |
| Feb 6, 2026 | 1,311.00 | 1,313.00 | 1,281.00 | 1,282.00 | 1,282.00 | -3.32% | 59,500 |
| Feb 5, 2026 | 1,310.00 | 1,340.00 | 1,310.00 | 1,326.00 | 1,326.00 | 1.22% | 12,600 |
| Feb 4, 2026 | 1,327.00 | 1,327.00 | 1,307.00 | 1,310.00 | 1,310.00 | -0.46% | 24,900 |
| Feb 3, 2026 | 1,313.00 | 1,328.00 | 1,305.00 | 1,316.00 | 1,316.00 | 1.23% | 13,600 |
| Feb 2, 2026 | 1,300.00 | 1,318.00 | 1,296.00 | 1,300.00 | 1,300.00 | - | 29,100 |
| Jan 30, 2026 | 1,291.00 | 1,305.00 | 1,291.00 | 1,300.00 | 1,300.00 | 0.31% | 12,400 |
| Jan 29, 2026 | 1,301.00 | 1,304.00 | 1,291.00 | 1,296.00 | 1,296.00 | -1.29% | 16,400 |
| Jan 28, 2026 | 1,307.00 | 1,315.00 | 1,292.00 | 1,313.00 | 1,313.00 | -0.23% | 27,100 |
| Jan 27, 2026 | 1,318.00 | 1,326.00 | 1,308.00 | 1,316.00 | 1,316.00 | -0.23% | 7,700 |
| Jan 26, 2026 | 1,328.00 | 1,328.00 | 1,307.00 | 1,319.00 | 1,319.00 | -1.20% | 25,100 |
| Jan 23, 2026 | 1,330.00 | 1,345.00 | 1,328.00 | 1,335.00 | 1,335.00 | - | 17,100 |
| Jan 22, 2026 | 1,330.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.53% | 16,100 |
| Jan 21, 2026 | 1,361.00 | 1,361.00 | 1,327.00 | 1,328.00 | 1,328.00 | -3.07% | 35,200 |
| Jan 20, 2026 | 1,395.00 | 1,400.00 | 1,369.00 | 1,370.00 | 1,370.00 | -0.36% | 40,600 |
| Jan 19, 2026 | 1,350.00 | 1,381.00 | 1,349.00 | 1,375.00 | 1,375.00 | 1.85% | 31,400 |
| Jan 16, 2026 | 1,359.00 | 1,359.00 | 1,336.00 | 1,350.00 | 1,350.00 | 0.07% | 20,900 |
| Jan 15, 2026 | 1,330.00 | 1,353.00 | 1,330.00 | 1,349.00 | 1,349.00 | 1.35% | 47,800 |
| Jan 14, 2026 | 1,330.00 | 1,342.00 | 1,325.00 | 1,331.00 | 1,331.00 | -0.22% | 19,000 |
| Jan 13, 2026 | 1,343.00 | 1,344.00 | 1,328.00 | 1,334.00 | 1,334.00 | - | 12,500 |
| Jan 9, 2026 | 1,335.00 | 1,343.00 | 1,329.00 | 1,334.00 | 1,334.00 | 0.30% | 10,800 |
| Jan 8, 2026 | 1,347.00 | 1,348.00 | 1,326.00 | 1,330.00 | 1,330.00 | -0.75% | 25,100 |
| Jan 7, 2026 | 1,346.00 | 1,374.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.45% | 69,700 |
| Jan 6, 2026 | 1,324.00 | 1,355.00 | 1,324.00 | 1,346.00 | 1,346.00 | 1.36% | 22,700 |
| Jan 5, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,328.00 | 1,328.00 | -1.63% | 22,500 |
| Dec 30, 2025 | 1,345.00 | 1,352.00 | 1,332.00 | 1,350.00 | 1,350.00 | 0.37% | 16,500 |
| Dec 29, 2025 | 1,347.00 | 1,347.00 | 1,330.00 | 1,345.00 | 1,345.00 | -0.52% | 36,300 |
| Dec 26, 2025 | 1,359.00 | 1,359.00 | 1,350.00 | 1,352.00 | 1,322.00 | - | 72,300 |
| Dec 25, 2025 | 1,345.00 | 1,357.00 | 1,341.00 | 1,352.00 | 1,322.00 | 0.67% | 30,300 |
| Dec 24, 2025 | 1,347.00 | 1,355.00 | 1,342.00 | 1,343.00 | 1,313.20 | -0.07% | 30,600 |
| Dec 23, 2025 | 1,334.00 | 1,358.00 | 1,334.00 | 1,344.00 | 1,314.18 | 0.75% | 19,300 |
| Dec 22, 2025 | 1,341.00 | 1,345.00 | 1,331.00 | 1,334.00 | 1,304.40 | 0.08% | 43,400 |
| Dec 19, 2025 | 1,315.00 | 1,337.00 | 1,312.00 | 1,333.00 | 1,303.42 | 1.37% | 20,500 |
| Dec 18, 2025 | 1,320.00 | 1,330.00 | 1,307.00 | 1,315.00 | 1,285.82 | -1.42% | 38,500 |
| Dec 17, 2025 | 1,330.00 | 1,340.00 | 1,323.00 | 1,334.00 | 1,304.40 | 0.23% | 26,200 |
| Dec 16, 2025 | 1,320.00 | 1,337.00 | 1,300.00 | 1,331.00 | 1,301.47 | 0.08% | 43,900 |
| Dec 15, 2025 | 1,307.00 | 1,339.00 | 1,306.00 | 1,330.00 | 1,300.49 | 1.76% | 38,900 |
| Dec 12, 2025 | 1,288.00 | 1,308.00 | 1,288.00 | 1,307.00 | 1,278.00 | 1.48% | 19,700 |
| Dec 11, 2025 | 1,308.00 | 1,325.00 | 1,288.00 | 1,288.00 | 1,259.42 | -0.92% | 27,200 |
| Dec 10, 2025 | 1,296.00 | 1,309.00 | 1,290.00 | 1,300.00 | 1,271.15 | 0.31% | 29,700 |
| Dec 9, 2025 | 1,313.00 | 1,314.00 | 1,295.00 | 1,296.00 | 1,267.24 | -1.59% | 57,100 |
| Dec 8, 2025 | 1,333.00 | 1,338.00 | 1,312.00 | 1,317.00 | 1,287.78 | -0.60% | 27,500 |
| Dec 5, 2025 | 1,334.00 | 1,334.00 | 1,321.00 | 1,325.00 | 1,295.60 | -0.60% | 22,100 |
| Dec 4, 2025 | 1,337.00 | 1,347.00 | 1,331.00 | 1,333.00 | 1,303.42 | -0.30% | 13,500 |
| Dec 3, 2025 | 1,337.00 | 1,345.00 | 1,327.00 | 1,337.00 | 1,307.33 | - | 16,100 |
| Dec 2, 2025 | 1,358.00 | 1,367.00 | 1,335.00 | 1,337.00 | 1,307.33 | -1.84% | 23,500 |
| Dec 1, 2025 | 1,380.00 | 1,390.00 | 1,354.00 | 1,362.00 | 1,331.78 | -1.09% | 23,400 |
| Nov 28, 2025 | 1,375.00 | 1,393.00 | 1,370.00 | 1,377.00 | 1,346.45 | 0.15% | 12,800 |
| Nov 27, 2025 | 1,380.00 | 1,397.00 | 1,373.00 | 1,375.00 | 1,344.49 | -0.36% | 37,500 |
| Nov 26, 2025 | 1,358.00 | 1,389.00 | 1,342.00 | 1,380.00 | 1,349.38 | 3.45% | 68,800 |
| Nov 25, 2025 | 1,354.00 | 1,355.00 | 1,318.00 | 1,334.00 | 1,304.40 | 0.08% | 49,100 |
| Nov 21, 2025 | 1,297.00 | 1,338.00 | 1,296.00 | 1,333.00 | 1,303.42 | 1.06% | 35,100 |
| Nov 20, 2025 | 1,330.00 | 1,355.00 | 1,318.00 | 1,319.00 | 1,289.73 | 0.46% | 60,000 |
| Nov 19, 2025 | 1,322.00 | 1,340.00 | 1,310.00 | 1,313.00 | 1,283.87 | -1.20% | 39,500 |
| Nov 18, 2025 | 1,321.00 | 1,345.00 | 1,316.00 | 1,329.00 | 1,299.51 | -0.82% | 44,400 |
| Nov 17, 2025 | 1,323.00 | 1,340.00 | 1,303.00 | 1,340.00 | 1,310.27 | 0.37% | 45,200 |
| Nov 14, 2025 | 1,345.00 | 1,359.00 | 1,328.00 | 1,335.00 | 1,305.38 | -2.55% | 88,300 |
| Nov 13, 2025 | 1,390.00 | 1,420.00 | 1,365.00 | 1,370.00 | 1,339.60 | -3.52% | 131,100 |
| Nov 12, 2025 | 1,363.00 | 1,433.00 | 1,333.00 | 1,420.00 | 1,388.49 | 8.40% | 219,300 |
| Nov 11, 2025 | 1,483.00 | 1,529.00 | 1,252.00 | 1,310.00 | 1,280.93 | -10.34% | 565,800 |
| Nov 10, 2025 | 1,420.00 | 1,475.00 | 1,420.00 | 1,461.00 | 1,428.58 | 3.11% | 76,800 |
| Nov 7, 2025 | 1,400.00 | 1,431.00 | 1,400.00 | 1,417.00 | 1,385.56 | 1.43% | 35,000 |
| Nov 6, 2025 | 1,426.00 | 1,426.00 | 1,387.00 | 1,397.00 | 1,366.00 | -0.64% | 25,400 |
| Nov 5, 2025 | 1,435.00 | 1,439.00 | 1,370.00 | 1,406.00 | 1,374.80 | -2.23% | 58,400 |
| Nov 4, 2025 | 1,467.00 | 1,467.00 | 1,432.00 | 1,438.00 | 1,406.09 | -1.44% | 24,200 |
| Oct 31, 2025 | 1,446.00 | 1,480.00 | 1,445.00 | 1,459.00 | 1,426.63 | 1.11% | 33,600 |
| Oct 30, 2025 | 1,425.00 | 1,462.00 | 1,425.00 | 1,443.00 | 1,410.98 | 0.84% | 20,300 |
| Oct 29, 2025 | 1,480.00 | 1,480.00 | 1,418.00 | 1,431.00 | 1,399.25 | -2.65% | 73,100 |
| Oct 28, 2025 | 1,505.00 | 1,505.00 | 1,467.00 | 1,470.00 | 1,437.38 | -2.52% | 39,900 |
| Oct 27, 2025 | 1,490.00 | 1,523.00 | 1,485.00 | 1,508.00 | 1,474.54 | 2.03% | 74,300 |
| Oct 24, 2025 | 1,486.00 | 1,490.00 | 1,460.00 | 1,478.00 | 1,445.20 | 0.48% | 44,800 |
| Oct 23, 2025 | 1,482.00 | 1,484.00 | 1,465.00 | 1,471.00 | 1,438.36 | -0.74% | 29,400 |
| Oct 22, 2025 | 1,480.00 | 1,493.00 | 1,470.00 | 1,482.00 | 1,449.12 | 0.41% | 29,300 |
| Oct 21, 2025 | 1,480.00 | 1,486.00 | 1,458.00 | 1,476.00 | 1,443.25 | -0.27% | 44,600 |
| Oct 20, 2025 | 1,447.00 | 1,483.00 | 1,441.00 | 1,480.00 | 1,447.16 | 4.23% | 69,500 |
| Oct 17, 2025 | 1,451.00 | 1,463.00 | 1,401.00 | 1,420.00 | 1,388.49 | -3.99% | 61,100 |
| Oct 16, 2025 | 1,481.00 | 1,483.00 | 1,460.00 | 1,479.00 | 1,446.18 | 1.30% | 31,200 |
| Oct 15, 2025 | 1,441.00 | 1,473.00 | 1,441.00 | 1,460.00 | 1,427.60 | 0.83% | 46,400 |
| Oct 14, 2025 | 1,453.00 | 1,457.00 | 1,425.00 | 1,448.00 | 1,415.87 | -2.36% | 67,200 |
| Oct 10, 2025 | 1,457.00 | 1,484.00 | 1,425.00 | 1,483.00 | 1,450.09 | 1.09% | 83,100 |
| Oct 9, 2025 | 1,484.00 | 1,505.00 | 1,460.00 | 1,467.00 | 1,434.45 | -1.87% | 38,400 |
| Oct 8, 2025 | 1,496.00 | 1,518.00 | 1,490.00 | 1,495.00 | 1,461.83 | -0.07% | 42,300 |