Skip to main content
logo
Cybozu, Inc. (TYO:4776)
Japan flag Japan · Delayed Price · Currency is JPY
2,542.00
+48.00 (1.92%)
Jan 23, 2026, 3:30 PM JST

Cybozu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,522.002,525.002,470.002,494.002,494.00-1.34%688,800
Jan 21, 20262,540.002,549.002,506.002,528.002,528.00-1.37%427,300
Jan 20, 20262,572.002,606.002,561.002,563.002,563.00-0.97%342,000
Jan 19, 20262,600.002,614.002,572.002,588.002,588.00-0.54%530,500
Jan 16, 20262,695.002,723.002,596.002,602.002,602.00-3.56%919,000
Jan 15, 20262,678.002,713.002,664.002,698.002,698.000.67%472,700
Jan 14, 20262,684.002,727.002,678.002,680.002,680.00-1.22%423,100
Jan 13, 20262,734.002,742.002,686.002,713.002,713.00-0.62%491,900
Jan 9, 20262,740.002,762.002,716.002,730.002,730.00-0.36%381,500
Jan 8, 20262,696.002,748.002,676.002,740.002,740.001.75%543,200
Jan 7, 20262,710.002,734.002,685.002,693.002,693.00-1.50%600,800
Jan 6, 20262,745.002,747.002,710.002,734.002,734.000.33%492,900
Jan 5, 20262,780.002,805.002,700.002,725.002,725.00-3.20%738,400
Dec 30, 20252,864.002,866.002,813.002,815.002,815.00-1.61%452,900
Dec 29, 20252,895.002,895.002,838.002,861.002,861.00-1.65%359,900
Dec 26, 20252,923.002,956.002,900.002,909.002,869.00-0.68%366,800
Dec 25, 20252,929.002,943.002,896.002,929.002,888.72-0.03%284,600
Dec 24, 20252,932.002,974.002,927.002,930.002,889.710.21%393,400
Dec 23, 20252,880.002,927.002,870.002,924.002,883.791.95%441,500
Dec 22, 20252,980.003,015.002,854.002,868.002,828.56-3.17%583,000
Dec 19, 20252,919.003,025.002,905.002,962.002,921.273.71%898,300
Dec 18, 20252,846.002,895.002,815.002,856.002,816.731.75%360,900
Dec 17, 20252,802.002,819.002,760.002,807.002,768.400.61%283,500
Dec 16, 20252,861.002,871.002,788.002,790.002,751.64-3.36%376,500
Dec 15, 20252,870.002,926.002,867.002,887.002,847.300.77%301,900
Dec 12, 20252,852.002,877.002,835.002,865.002,825.610.49%373,400
Dec 11, 20252,919.002,928.002,815.002,851.002,811.80-3.03%663,900
Dec 10, 20253,000.003,020.002,940.002,940.002,899.57-2.00%449,600
Dec 9, 20253,055.003,060.002,993.003,000.002,958.75-2.28%363,600
Dec 8, 20253,040.003,115.003,030.003,070.003,027.791.99%256,700
Dec 5, 20253,070.003,075.003,005.003,010.002,968.61-2.27%289,600
Dec 4, 20253,040.003,085.003,010.003,080.003,037.652.16%295,300
Dec 3, 20253,080.003,095.003,015.003,015.002,973.54-2.58%253,700
Dec 2, 20253,165.003,175.003,090.003,095.003,052.44-1.90%290,400
Dec 1, 20253,280.003,295.003,150.003,155.003,111.62-4.10%369,300
Nov 28, 20253,390.003,410.003,275.003,290.003,244.76-3.38%410,200
Nov 27, 20253,300.003,405.003,300.003,405.003,358.183.34%364,200
Nov 26, 20253,245.003,310.003,240.003,295.003,249.692.33%199,300
Nov 25, 20253,335.003,335.003,195.003,220.003,175.72-3.30%562,800
Nov 21, 20253,100.003,345.003,100.003,330.003,284.218.29%626,800
Nov 20, 20253,080.003,100.003,030.003,075.003,032.720.49%385,500
Nov 19, 20253,055.003,100.002,967.003,060.003,017.92-0.33%399,200
Nov 18, 20253,075.003,140.003,055.003,070.003,027.79-4.06%391,200
Nov 17, 20253,185.003,215.003,090.003,200.003,156.004.07%466,100
Nov 14, 20253,175.003,195.003,050.003,075.003,032.721.32%876,500
Nov 13, 20253,140.003,140.003,000.003,035.002,993.27-2.72%616,500
Nov 12, 20253,050.003,130.003,040.003,120.003,077.102.80%295,500
Nov 11, 20253,050.003,085.003,020.003,035.002,993.270.33%152,900
Nov 10, 20253,015.003,045.002,991.003,025.002,983.400.87%165,300
Nov 7, 20252,952.003,010.002,950.002,999.002,957.761.32%175,300