Skip to main content
logo
Cybozu, Inc. (TYO:4776)
Japan flag Japan · Delayed Price · Currency is JPY
2,996.00
-64.00 (-2.09%)
Oct 17, 2025, 3:30 PM JST

Cybozu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20253,035.003,045.002,976.002,996.002,996.00-2.09%226,900
Oct 16, 20253,120.003,135.003,060.003,060.003,060.00-0.65%131,700
Oct 15, 20253,100.003,110.003,070.003,080.003,080.00-0.16%173,800
Oct 14, 20253,100.003,135.003,070.003,085.003,085.00-1.91%277,300
Oct 10, 20253,185.003,190.003,120.003,145.003,145.00-2.18%271,100
Oct 9, 20253,180.003,225.003,175.003,215.003,215.001.10%209,900
Oct 8, 20253,250.003,290.003,170.003,180.003,180.00-2.15%239,900
Oct 7, 20253,250.003,265.003,180.003,250.003,250.000.62%252,400
Oct 6, 20253,235.003,245.003,190.003,230.003,230.001.73%223,300
Oct 3, 20253,190.003,250.003,170.003,175.003,175.00-0.47%245,800
Oct 2, 20253,250.003,265.003,175.003,190.003,190.00-2.30%219,000
Oct 1, 20253,350.003,385.003,250.003,265.003,265.00-4.25%275,600
Sep 30, 20253,400.003,425.003,350.003,410.003,410.00-0.44%181,100
Sep 29, 20253,485.003,500.003,405.003,425.003,425.00-1.01%180,400
Sep 26, 20253,490.003,515.003,440.003,460.003,460.00-0.86%240,600
Sep 25, 20253,500.003,530.003,435.003,490.003,490.00-0.85%237,300
Sep 24, 20253,580.003,620.003,505.003,520.003,520.002.33%395,000
Sep 22, 20253,470.003,495.003,440.003,440.003,440.00-0.15%177,800
Sep 19, 20253,460.003,470.003,385.003,445.003,445.000.88%260,600
Sep 18, 20253,400.003,430.003,390.003,415.003,415.000.29%188,300
Sep 17, 20253,450.003,475.003,385.003,405.003,405.00-1.45%276,900
Sep 16, 20253,550.003,550.003,425.003,455.003,455.00-2.68%365,900
Sep 12, 20253,620.003,650.003,530.003,550.003,550.00-3.01%310,300
Sep 11, 20253,715.003,735.003,635.003,660.003,660.00-1.35%310,300
Sep 10, 20253,640.003,745.003,630.003,710.003,710.002.77%203,400
Sep 9, 20253,630.003,685.003,600.003,610.003,610.00-177,500
Sep 8, 20253,630.003,640.003,570.003,610.003,610.001.40%187,400
Sep 5, 20253,570.003,570.003,515.003,560.003,560.00-0.42%193,600
Sep 4, 20253,600.003,615.003,560.003,575.003,575.00-0.56%143,800
Sep 3, 20253,640.003,655.003,585.003,595.003,595.00-1.24%236,000
Sep 2, 20253,755.003,770.003,620.003,640.003,640.00-3.32%334,100
Sep 1, 20253,800.003,875.003,765.003,765.003,765.00-1.57%208,900
Aug 29, 20253,815.003,865.003,815.003,825.003,825.00-0.13%117,800
Aug 28, 20253,850.003,860.003,800.003,830.003,830.00-0.52%146,400
Aug 27, 20253,990.003,990.003,795.003,850.003,850.00-3.39%495,400
Aug 26, 20254,070.004,090.003,975.003,985.003,985.00-2.45%176,400
Aug 25, 20254,125.004,150.004,075.004,085.004,085.00-0.73%188,300
Aug 22, 20254,100.004,135.004,040.004,115.004,115.000.98%174,200
Aug 21, 20254,050.004,095.004,030.004,075.004,075.000.49%132,200
Aug 20, 20254,110.004,115.004,005.004,055.004,055.00-2.29%217,900
Aug 19, 20254,135.004,160.004,065.004,150.004,150.001.34%303,800
Aug 18, 20253,980.004,160.003,960.004,095.004,095.003.41%484,200
Aug 15, 20253,940.003,995.003,910.003,960.003,960.000.64%255,200
Aug 14, 20253,900.003,965.003,850.003,935.003,935.00-0.25%321,600
Aug 13, 20253,885.003,955.003,855.003,945.003,945.000.51%361,400
Aug 12, 20254,020.004,085.003,900.003,925.003,925.00-1.51%609,000
Aug 8, 20254,125.004,125.003,985.003,985.003,985.00-3.39%400,100
Aug 7, 20254,050.004,130.004,050.004,125.004,125.002.48%286,800
Aug 6, 20254,055.004,080.004,000.004,025.004,025.00-0.74%176,900
Aug 5, 20254,100.004,125.004,040.004,055.004,055.00-297,400