Skip to main content
logo
Cybozu, Inc. (TYO:4776)
Japan flag Japan · Delayed Price · Currency is JPY
3,985.00
-140.00 (-3.39%)
Aug 8, 2025, 3:30 PM JST

Chuy's Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 4, 20253,945.004,070.003,940.004,055.004,055.000.25%186,800
Aug 1, 20254,025.004,050.003,980.004,045.004,045.00-201,300
Jul 31, 20253,970.004,060.003,925.004,045.004,045.002.66%278,700
Jul 30, 20253,920.003,950.003,900.003,940.003,940.000.51%178,100
Jul 29, 20253,890.003,945.003,870.003,920.003,920.000.77%220,900
Jul 28, 20254,050.004,050.003,850.003,890.003,890.00-3.59%346,200
Jul 25, 20254,010.004,070.003,975.004,035.004,035.002.15%445,600
Jul 24, 20253,880.004,000.003,835.003,950.003,950.002.07%318,300
Jul 23, 20253,910.003,925.003,810.003,870.003,870.00-1.02%276,300
Jul 22, 20253,910.003,980.003,865.003,910.003,910.000.90%234,700
Jul 18, 20253,985.004,035.003,870.003,875.003,875.00-1.40%304,300
Jul 17, 20253,865.003,990.003,845.003,930.003,930.002.08%295,100
Jul 16, 20253,815.003,875.003,790.003,850.003,850.000.52%162,000
Jul 15, 20253,885.003,890.003,795.003,830.003,830.00-0.52%164,900
Jul 14, 20253,870.003,920.003,800.003,850.003,850.00-0.65%187,400
Jul 11, 20253,895.003,965.003,850.003,875.003,875.00-1.27%266,500
Jul 10, 20253,950.003,970.003,870.003,925.003,925.00-0.88%217,800
Jul 9, 20253,920.003,975.003,875.003,960.003,960.001.02%291,100
Jul 8, 20253,775.003,930.003,775.003,920.003,920.003.98%412,900
Jul 7, 20253,665.003,780.003,645.003,770.003,770.004.00%252,700
Jul 4, 20253,650.003,680.003,590.003,625.003,625.000.14%185,800
Jul 3, 20253,745.003,755.003,605.003,620.003,620.00-2.82%247,200
Jul 2, 20253,800.003,830.003,710.003,725.003,725.00-1.06%303,200
Jul 1, 20253,795.003,815.003,715.003,765.003,765.000.67%267,600
Jun 30, 20253,670.003,760.003,640.003,740.003,740.002.19%354,900
Jun 27, 20253,750.003,790.003,625.003,660.003,660.00-2.14%374,600
Jun 26, 20253,820.003,860.003,655.003,740.003,740.007.78%1,690,000
Jun 25, 20253,510.003,515.003,420.003,470.003,470.00-0.72%166,000
Jun 24, 20253,450.003,515.003,425.003,495.003,495.002.19%130,200
Jun 23, 20253,405.003,425.003,380.003,420.003,420.00-1.16%132,100
Jun 20, 20253,580.003,580.003,460.003,460.003,460.00-3.35%249,100
Jun 19, 20253,535.003,580.003,520.003,580.003,580.000.70%97,800
Jun 18, 20253,480.003,605.003,480.003,555.003,555.002.16%209,200
Jun 17, 20253,535.003,575.003,460.003,480.003,480.00-1.56%174,000
Jun 16, 20253,560.003,580.003,500.003,535.003,535.00-0.14%227,200
Jun 13, 20253,625.003,645.003,435.003,540.003,540.00-1.39%625,900
Jun 12, 20253,350.003,610.003,315.003,590.003,590.0011.84%1,276,600
Jun 11, 20253,170.003,210.003,160.003,210.003,210.001.26%92,800
Jun 10, 20253,160.003,215.003,150.003,170.003,170.000.32%119,900
Jun 9, 20253,155.003,185.003,135.003,160.003,160.000.32%114,100
Jun 6, 20253,220.003,240.003,135.003,150.003,150.00-2.63%140,400
Jun 5, 20253,205.003,275.003,205.003,235.003,235.001.25%161,700
Jun 4, 20253,205.003,285.003,180.003,195.003,195.000.95%231,400
Jun 3, 20253,125.003,235.003,115.003,165.003,165.001.44%277,100
Jun 2, 20253,155.003,170.003,070.003,120.003,120.00-1.11%137,800
May 30, 20253,125.003,175.003,115.003,155.003,155.00-127,200