Skip to main content
logo
Cybozu, Inc. (TYO:4776)
Japan flag Japan · Delayed Price · Currency is JPY
2,117.00
-94.00 (-4.25%)
At close: Feb 13, 2026

Cybozu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,114.002,153.002,069.002,117.002,117.00-4.25%1,952,800
Feb 12, 20262,201.002,213.002,157.002,211.002,211.00-0.85%1,140,600
Feb 10, 20262,180.002,264.002,173.002,230.002,230.004.69%916,400
Feb 9, 20262,140.002,157.002,113.002,130.002,130.000.80%723,000
Feb 6, 20262,138.002,146.002,079.002,113.002,113.00-3.82%719,100
Feb 5, 20262,161.002,237.002,140.002,197.002,197.002.76%943,100
Feb 4, 20262,220.002,240.002,115.002,138.002,138.00-7.57%1,672,000
Feb 3, 20262,366.002,369.002,313.002,313.002,313.00-1.70%543,500
Feb 2, 20262,373.002,405.002,353.002,353.002,353.00-1.30%518,400
Jan 30, 20262,374.002,420.002,361.002,384.002,384.00-0.71%567,700
Jan 29, 20262,435.002,436.002,382.002,401.002,401.00-2.79%571,300
Jan 28, 20262,499.002,509.002,451.002,470.002,470.00-1.32%587,400
Jan 27, 20262,520.002,574.002,498.002,503.002,503.00-0.79%617,500
Jan 26, 20262,520.002,542.002,491.002,523.002,523.00-0.75%602,200
Jan 23, 20262,531.002,586.002,521.002,542.002,542.001.92%604,800
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