CyberBuzz, Inc. (TYO:7069)
Japan
· Delayed Price · Currency is JPY 819.00
-1.00 (-0.12%)
Apr 30, 2026, 9:36 AM JST
CyberBuzz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 777.00 | 820.00 | 777.00 | 820.00 | 820.00 | 3.80% | 2,200 |
| Apr 24, 2026 | 802.00 | 802.00 | 790.00 | 790.00 | 790.00 | -1.50% | 1,300 |
| Apr 23, 2026 | 782.00 | 802.00 | 782.00 | 802.00 | 802.00 | 2.04% | 300 |
| Apr 22, 2026 | 779.00 | 794.00 | 779.00 | 786.00 | 786.00 | 0.51% | 300 |
| Apr 20, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -1.39% | 300 |
| Apr 17, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | -1.37% | 900 |
| Apr 16, 2026 | 784.00 | 805.00 | 784.00 | 804.00 | 804.00 | 2.55% | 1,800 |
| Apr 15, 2026 | 785.00 | 785.00 | 784.00 | 784.00 | 784.00 | 0.51% | 300 |
| Apr 14, 2026 | 775.00 | 787.00 | 775.00 | 780.00 | 780.00 | - | 400 |
| Apr 13, 2026 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | -1.27% | 1,200 |
| Apr 10, 2026 | 775.00 | 790.00 | 775.00 | 790.00 | 790.00 | 2.33% | 600 |
| Apr 9, 2026 | 781.00 | 781.00 | 770.00 | 772.00 | 772.00 | -0.26% | 600 |
| Apr 8, 2026 | 761.00 | 775.00 | 761.00 | 774.00 | 774.00 | 1.71% | 500 |
| Apr 7, 2026 | 761.00 | 773.00 | 756.00 | 761.00 | 761.00 | -0.91% | 1,100 |
| Apr 6, 2026 | 767.00 | 770.00 | 760.00 | 768.00 | 768.00 | 1.05% | 1,600 |
| Apr 3, 2026 | 773.00 | 773.00 | 752.00 | 760.00 | 760.00 | -3.55% | 3,000 |
| Apr 2, 2026 | 766.00 | 788.00 | 764.00 | 788.00 | 788.00 | 2.87% | 1,500 |
| Mar 31, 2026 | 770.00 | 827.00 | 765.00 | 766.00 | 766.00 | -0.78% | 3,400 |
| Mar 30, 2026 | 766.00 | 784.00 | 765.00 | 772.00 | 772.00 | -0.64% | 900 |
| Mar 27, 2026 | 813.00 | 813.00 | 777.00 | 777.00 | 777.00 | -0.77% | 2,200 |
| Mar 26, 2026 | 792.00 | 792.00 | 783.00 | 783.00 | 783.00 | -0.51% | 600 |
| Mar 25, 2026 | 778.00 | 787.00 | 777.00 | 787.00 | 787.00 | 1.16% | 400 |
| Mar 24, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 1.97% | 200 |
| Mar 23, 2026 | 770.00 | 772.00 | 758.00 | 763.00 | 763.00 | 0.13% | 6,200 |
| Mar 19, 2026 | 765.00 | 790.00 | 760.00 | 762.00 | 762.00 | -0.39% | 4,200 |
| Mar 18, 2026 | 808.00 | 816.00 | 744.00 | 765.00 | 765.00 | -5.09% | 15,700 |
| Mar 17, 2026 | 789.00 | 821.00 | 789.00 | 806.00 | 806.00 | 2.28% | 600 |
| Mar 16, 2026 | 795.00 | 803.00 | 788.00 | 788.00 | 788.00 | 1.03% | 1,600 |
| Mar 13, 2026 | 769.00 | 786.00 | 765.00 | 780.00 | 780.00 | -2.38% | 3,700 |
| Mar 12, 2026 | 819.00 | 819.00 | 799.00 | 799.00 | 799.00 | -1.60% | 1,300 |
| Mar 11, 2026 | 766.00 | 812.00 | 766.00 | 812.00 | 812.00 | 6.14% | 1,000 |
| Mar 10, 2026 | 761.00 | 767.00 | 760.00 | 765.00 | 765.00 | 1.73% | 1,300 |
| Mar 9, 2026 | 755.00 | 815.00 | 735.00 | 752.00 | 752.00 | -3.84% | 5,200 |
| Mar 6, 2026 | 772.00 | 782.00 | 772.00 | 782.00 | 782.00 | -0.64% | 800 |
| Mar 5, 2026 | 776.00 | 794.00 | 776.00 | 787.00 | 787.00 | 1.55% | 600 |
| Mar 4, 2026 | 759.00 | 775.00 | 759.00 | 775.00 | 775.00 | 0.91% | 2,100 |
| Mar 3, 2026 | 841.00 | 841.00 | 768.00 | 768.00 | 768.00 | -5.30% | 10,100 |
| Mar 2, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - | 300 |
| Feb 27, 2026 | 818.00 | 839.00 | 809.00 | 811.00 | 811.00 | -2.64% | 1,800 |
| Feb 26, 2026 | 809.00 | 833.00 | 793.00 | 833.00 | 833.00 | 4.13% | 3,200 |
| Feb 25, 2026 | 796.00 | 800.00 | 732.00 | 800.00 | 800.00 | 2.43% | 9,300 |
| Feb 24, 2026 | 834.00 | 834.00 | 781.00 | 781.00 | 781.00 | -5.56% | 2,800 |
| Feb 20, 2026 | 824.00 | 830.00 | 822.00 | 827.00 | 827.00 | -3.16% | 4,100 |
| Feb 19, 2026 | 788.00 | 854.00 | 787.00 | 854.00 | 854.00 | 8.51% | 2,600 |
| Feb 18, 2026 | 800.00 | 800.00 | 785.00 | 787.00 | 787.00 | -1.75% | 2,700 |
| Feb 17, 2026 | 810.00 | 813.00 | 801.00 | 801.00 | 801.00 | -1.11% | 4,600 |
| Feb 16, 2026 | 854.00 | 854.00 | 789.00 | 810.00 | 810.00 | -6.79% | 7,300 |
| Feb 13, 2026 | 904.00 | 904.00 | 866.00 | 869.00 | 869.00 | -5.44% | 6,900 |
| Feb 12, 2026 | 907.00 | 919.00 | 900.00 | 919.00 | 919.00 | 1.66% | 9,600 |
| Feb 10, 2026 | 895.00 | 904.00 | 882.00 | 904.00 | 904.00 | 1.01% | 2,300 |
| Feb 9, 2026 | 891.00 | 904.00 | 879.00 | 895.00 | 895.00 | 0.67% | 4,000 |
| Feb 6, 2026 | 890.00 | 903.00 | 871.00 | 889.00 | 889.00 | - | 1,600 |
| Feb 5, 2026 | 880.00 | 889.00 | 880.00 | 889.00 | 889.00 | 0.91% | 800 |
| Feb 4, 2026 | 888.00 | 896.00 | 880.00 | 881.00 | 881.00 | -1.67% | 4,700 |
| Feb 3, 2026 | 892.00 | 902.00 | 892.00 | 896.00 | 896.00 | 0.45% | 600 |
| Feb 2, 2026 | 880.00 | 892.00 | 876.00 | 892.00 | 892.00 | 1.36% | 1,700 |
| Jan 30, 2026 | 870.00 | 898.00 | 864.00 | 880.00 | 880.00 | 0.46% | 4,500 |
| Jan 29, 2026 | 860.00 | 891.00 | 851.00 | 876.00 | 876.00 | 0.11% | 1,300 |
| Jan 28, 2026 | 874.00 | 875.00 | 859.00 | 875.00 | 875.00 | -1.13% | 2,500 |
| Jan 27, 2026 | 888.00 | 900.00 | 884.00 | 885.00 | 885.00 | -1.99% | 2,400 |
| Jan 26, 2026 | 895.00 | 915.00 | 895.00 | 903.00 | 903.00 | -0.77% | 8,300 |
| Jan 23, 2026 | 886.00 | 910.00 | 850.00 | 910.00 | 910.00 | 3.29% | 11,400 |
| Jan 22, 2026 | 877.00 | 886.00 | 863.00 | 881.00 | 881.00 | 0.34% | 8,700 |
| Jan 21, 2026 | 845.00 | 878.00 | 840.00 | 878.00 | 878.00 | 2.09% | 4,500 |
| Jan 20, 2026 | 854.00 | 862.00 | 846.00 | 860.00 | 860.00 | 0.58% | 8,300 |
| Jan 19, 2026 | 845.00 | 855.00 | 832.00 | 855.00 | 855.00 | 1.42% | 6,300 |
| Jan 16, 2026 | 824.00 | 845.00 | 824.00 | 843.00 | 843.00 | 0.48% | 5,000 |
| Jan 15, 2026 | 811.00 | 850.00 | 811.00 | 839.00 | 839.00 | 3.45% | 17,700 |
| Jan 14, 2026 | 795.00 | 830.00 | 786.00 | 811.00 | 811.00 | 2.01% | 7,600 |
| Jan 13, 2026 | 796.00 | 800.00 | 774.00 | 795.00 | 795.00 | 0.13% | 5,100 |
| Jan 9, 2026 | 772.00 | 794.00 | 772.00 | 794.00 | 794.00 | 0.89% | 2,800 |
| Jan 8, 2026 | 790.00 | 792.00 | 765.00 | 787.00 | 787.00 | -0.38% | 4,900 |
| Jan 7, 2026 | 779.00 | 791.00 | 770.00 | 790.00 | 790.00 | -0.50% | 1,700 |
| Jan 6, 2026 | 755.00 | 798.00 | 755.00 | 794.00 | 794.00 | 5.17% | 5,400 |
| Jan 5, 2026 | 761.00 | 762.00 | 755.00 | 755.00 | 755.00 | -0.26% | 2,000 |
| Dec 30, 2025 | 749.00 | 762.00 | 740.00 | 757.00 | 757.00 | 2.16% | 3,900 |
| Dec 29, 2025 | 756.00 | 756.00 | 734.00 | 741.00 | 741.00 | - | 4,400 |
| Dec 26, 2025 | 760.00 | 760.00 | 733.00 | 741.00 | 741.00 | -1.20% | 4,600 |
| Dec 25, 2025 | 747.00 | 751.00 | 732.00 | 750.00 | 750.00 | -0.53% | 2,200 |
| Dec 24, 2025 | 750.00 | 755.00 | 740.00 | 754.00 | 754.00 | -0.79% | 2,100 |
| Dec 23, 2025 | 738.00 | 760.00 | 723.00 | 760.00 | 760.00 | 2.01% | 6,800 |
| Dec 22, 2025 | 744.00 | 745.00 | 728.00 | 745.00 | 745.00 | -1.84% | 3,800 |
| Dec 19, 2025 | 756.00 | 762.00 | 739.00 | 759.00 | 759.00 | 1.47% | 2,500 |
| Dec 18, 2025 | 740.00 | 748.00 | 740.00 | 748.00 | 748.00 | 3.17% | 4,200 |
| Dec 17, 2025 | 724.00 | 735.00 | 724.00 | 725.00 | 725.00 | -0.14% | 159,500 |
| Dec 16, 2025 | 750.00 | 750.00 | 725.00 | 726.00 | 726.00 | -2.29% | 1,200 |
| Dec 15, 2025 | 734.00 | 746.00 | 726.00 | 743.00 | 743.00 | 1.23% | 3,300 |
| Dec 12, 2025 | 730.00 | 742.00 | 729.00 | 734.00 | 734.00 | -0.54% | 900 |
| Dec 11, 2025 | 722.00 | 740.00 | 722.00 | 738.00 | 738.00 | 0.14% | 4,900 |
| Dec 10, 2025 | 757.00 | 757.00 | 735.00 | 737.00 | 737.00 | -2.90% | 3,800 |
| Dec 9, 2025 | 769.00 | 771.00 | 759.00 | 759.00 | 759.00 | -1.30% | 6,600 |
| Dec 8, 2025 | 774.00 | 775.00 | 768.00 | 769.00 | 769.00 | -0.39% | 1,800 |
| Dec 5, 2025 | 773.00 | 776.00 | 771.00 | 772.00 | 772.00 | -0.77% | 2,400 |
| Dec 4, 2025 | 777.00 | 782.00 | 770.00 | 778.00 | 778.00 | -0.38% | 3,300 |
| Dec 3, 2025 | 786.00 | 797.00 | 780.00 | 781.00 | 781.00 | -1.51% | 4,100 |
| Dec 2, 2025 | 794.00 | 796.00 | 786.00 | 793.00 | 793.00 | -0.88% | 4,700 |
| Dec 1, 2025 | 838.00 | 838.00 | 799.00 | 800.00 | 800.00 | -4.76% | 7,300 |
| Nov 28, 2025 | 767.00 | 843.00 | 767.00 | 840.00 | 840.00 | 9.52% | 20,100 |
| Nov 27, 2025 | 780.00 | 787.00 | 767.00 | 767.00 | 767.00 | - | 4,400 |
| Nov 26, 2025 | 776.00 | 776.00 | 757.00 | 767.00 | 767.00 | 0.79% | 4,000 |