Cyberlinks Co., Ltd. (TYO:3683)
Japan
· Delayed Price · Currency is JPY 986.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Cyberlinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 976.00 | 991.00 | 976.00 | 986.00 | 986.00 | - | 17,200 |
| Apr 27, 2026 | 998.00 | 1,001.00 | 983.00 | 986.00 | 986.00 | -1.10% | 30,900 |
| Apr 24, 2026 | 1,007.00 | 1,007.00 | 993.00 | 997.00 | 997.00 | -0.70% | 31,900 |
| Apr 23, 2026 | 1,001.00 | 1,004.00 | 991.00 | 1,004.00 | 1,004.00 | 0.40% | 26,900 |
| Apr 22, 2026 | 1,016.00 | 1,022.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.57% | 25,000 |
| Apr 21, 2026 | 1,026.00 | 1,032.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.45% | 19,300 |
| Apr 20, 2026 | 1,034.00 | 1,039.00 | 1,029.00 | 1,031.00 | 1,031.00 | -0.29% | 10,500 |
| Apr 17, 2026 | 1,030.00 | 1,037.00 | 1,030.00 | 1,034.00 | 1,034.00 | 0.29% | 8,100 |
| Apr 16, 2026 | 1,036.00 | 1,050.00 | 1,028.00 | 1,031.00 | 1,031.00 | -0.29% | 26,200 |
| Apr 15, 2026 | 1,030.00 | 1,054.00 | 1,026.00 | 1,034.00 | 1,034.00 | 2.89% | 33,400 |
| Apr 14, 2026 | 1,002.00 | 1,020.00 | 1,002.00 | 1,005.00 | 1,005.00 | 1.01% | 28,100 |
| Apr 13, 2026 | 995.00 | 1,008.00 | 986.00 | 995.00 | 995.00 | -0.90% | 41,700 |
| Apr 10, 2026 | 1,024.00 | 1,027.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.95% | 16,100 |
| Apr 9, 2026 | 1,049.00 | 1,065.00 | 1,015.00 | 1,024.00 | 1,024.00 | -0.58% | 37,200 |
| Apr 8, 2026 | 1,025.00 | 1,036.00 | 1,024.00 | 1,030.00 | 1,030.00 | 1.88% | 19,100 |
| Apr 7, 2026 | 1,008.00 | 1,026.00 | 1,003.00 | 1,011.00 | 1,011.00 | 0.70% | 23,000 |
| Apr 6, 2026 | 1,006.00 | 1,012.00 | 1,003.00 | 1,004.00 | 1,004.00 | 0.80% | 8,400 |
| Apr 3, 2026 | 999.00 | 1,009.00 | 994.00 | 996.00 | 996.00 | 0.10% | 17,800 |
| Apr 2, 2026 | 1,003.00 | 1,017.00 | 986.00 | 995.00 | 995.00 | -0.90% | 25,000 |
| Apr 1, 2026 | 988.00 | 1,007.00 | 988.00 | 1,004.00 | 1,004.00 | 3.19% | 38,000 |
| Mar 31, 2026 | 955.00 | 980.00 | 955.00 | 973.00 | 973.00 | 1.67% | 24,400 |
| Mar 30, 2026 | 969.00 | 969.00 | 941.00 | 957.00 | 957.00 | -4.20% | 47,600 |
| Mar 27, 2026 | 984.00 | 1,003.00 | 979.00 | 999.00 | 999.00 | 1.42% | 28,200 |
| Mar 26, 2026 | 998.00 | 999.00 | 977.00 | 985.00 | 985.00 | -1.30% | 32,900 |
| Mar 25, 2026 | 1,012.00 | 1,012.00 | 990.00 | 998.00 | 998.00 | - | 38,800 |
| Mar 24, 2026 | 981.00 | 999.00 | 974.00 | 998.00 | 998.00 | 4.94% | 57,900 |
| Mar 23, 2026 | 987.00 | 987.00 | 940.00 | 951.00 | 951.00 | -5.28% | 160,300 |
| Mar 19, 2026 | 1,026.00 | 1,054.00 | 1,000.00 | 1,004.00 | 1,004.00 | -3.46% | 88,500 |
| Mar 18, 2026 | 1,050.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.10% | 56,100 |
| Mar 17, 2026 | 1,047.00 | 1,059.00 | 1,029.00 | 1,039.00 | 1,039.00 | -0.67% | 60,700 |
| Mar 16, 2026 | 1,040.00 | 1,060.00 | 1,030.00 | 1,046.00 | 1,046.00 | -0.38% | 68,200 |
| Mar 13, 2026 | 1,070.00 | 1,079.00 | 1,045.00 | 1,050.00 | 1,050.00 | -3.40% | 61,700 |
| Mar 12, 2026 | 1,106.00 | 1,106.00 | 1,075.00 | 1,087.00 | 1,087.00 | -1.98% | 79,600 |
| Mar 11, 2026 | 1,138.00 | 1,139.00 | 1,090.00 | 1,109.00 | 1,109.00 | -1.51% | 96,800 |
| Mar 10, 2026 | 1,111.00 | 1,126.00 | 1,099.00 | 1,126.00 | 1,126.00 | 3.11% | 21,600 |
| 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 |