Skip to main content
logo
Cybozu, Inc. (TYO:4776)
Japan flag Japan · Delayed Price · Currency is JPY
2,379.00
+80.00 (3.48%)
Jun 18, 2026, 3:30 PM JST

Cybozu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,301.002,382.002,301.002,360.00-2.65%126,200
Jun 17, 20262,321.002,340.002,266.002,299.002,299.000.09%294,200
Jun 16, 20262,344.002,353.002,285.002,297.002,297.00-2.63%327,000
Jun 15, 20262,315.002,359.002,306.002,359.002,359.002.88%274,800
Jun 12, 20262,297.002,317.002,235.002,293.002,293.00-1.25%565,800
Jun 11, 20262,389.002,400.002,274.002,322.002,322.00-0.73%393,900
Jun 10, 20262,355.002,372.002,309.002,339.002,339.000.52%282,700
Jun 9, 20262,378.002,398.002,314.002,327.002,327.00-1.73%344,200
Jun 8, 20262,430.002,470.002,361.002,368.002,368.00-3.82%360,900
Jun 5, 20262,436.002,477.002,425.002,462.002,462.002.58%404,600
Jun 4, 20262,420.002,439.002,385.002,400.002,400.00-2.79%486,700
Jun 3, 20262,557.002,570.002,468.002,469.002,469.00-7.08%756,200
Jun 2, 20262,650.002,670.002,572.002,657.002,657.002.31%746,600
Jun 1, 20262,648.002,692.002,590.002,597.002,597.002.28%574,700
May 29, 20262,552.002,642.002,537.002,539.002,539.000.95%586,400
May 28, 20262,575.002,606.002,506.002,515.002,515.00-1.72%336,200
May 27, 20262,570.002,586.002,523.002,559.002,559.00-1.01%332,500
May 26, 20262,579.002,609.002,562.002,585.002,585.00-0.08%343,200
May 25, 20262,550.002,601.002,500.002,587.002,587.002.94%617,500
May 22, 20262,489.002,525.002,474.002,513.002,513.000.72%427,400
May 21, 20262,501.002,563.002,469.002,495.002,495.001.75%727,700
May 20, 20262,490.002,502.002,416.002,452.002,452.000.12%614,500
May 19, 20262,383.002,458.002,372.002,449.002,449.003.55%697,500
May 18, 20262,407.002,434.002,320.002,365.002,365.00-1.13%774,600
May 15, 20262,274.002,396.002,265.002,392.002,392.0012.62%1,779,700
May 14, 20262,159.002,163.002,086.002,124.002,124.00-3.32%996,400
May 13, 20262,157.002,197.002,126.002,197.002,197.002.86%555,900
May 12, 20262,160.002,166.002,115.002,136.002,136.00-1.93%540,800
May 11, 20262,189.002,190.002,150.002,178.002,178.00-0.32%621,600
May 8, 20262,171.002,199.002,108.002,185.002,185.003.02%721,200
May 7, 20262,053.002,121.002,047.002,121.002,121.001.87%741,200
May 1, 20262,082.002,120.002,076.002,082.002,082.000.19%348,000
Apr 30, 20262,090.002,106.002,050.002,078.002,078.00-1.80%1,118,600
Apr 28, 20262,101.002,130.002,099.002,116.002,116.000.14%598,300
Apr 27, 20262,119.002,138.002,098.002,113.002,113.00-0.14%372,700
Apr 24, 20262,100.002,133.002,095.002,116.002,116.00-400,100
Apr 23, 20262,139.002,144.002,086.002,116.002,116.00-1.95%646,200
Apr 22, 20262,165.002,175.002,136.002,158.002,158.001.17%300,800
Apr 21, 20262,204.002,210.002,133.002,133.002,133.00-2.16%539,700
Apr 20, 20262,264.002,268.002,177.002,180.002,180.00-4.47%569,400
Apr 17, 20262,226.002,337.002,226.002,282.002,282.004.34%1,129,300
Apr 16, 20262,240.002,274.002,185.002,187.002,187.003.50%782,200
Apr 15, 20262,064.002,122.002,064.002,113.002,113.003.53%689,800
Apr 14, 20262,039.002,072.002,014.002,041.002,041.003.87%652,800
Apr 13, 20261,963.001,989.001,948.001,965.001,965.00-0.61%478,500
Apr 10, 20262,000.002,018.001,965.001,977.001,977.00-2.99%779,500
Apr 9, 20262,083.002,083.002,034.002,038.002,038.00-3.55%522,800
Apr 8, 20262,103.002,121.002,082.002,113.002,113.001.44%374,000
Apr 7, 20262,072.002,118.002,069.002,083.002,083.001.46%375,000
Apr 6, 20262,043.002,067.002,033.002,053.002,053.000.98%326,800