Cybozu, Inc. (TYO:4776)
Japan · Delayed Price · Currency is JPY 3,310.00
+125.00 (3.92%)
Oct 16, 2026, 3:30 PM JST
Cybozu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,250.00 | 3,390.00 | 3,250.00 | 3,310.00 | 3,310.00 | 3.92% | 350,600 |
| Oct 15, 2026 | 3,110.00 | 3,185.00 | 3,100.00 | 3,185.00 | 3,185.00 | 1.59% | 216,100 |
| Oct 14, 2026 | 3,150.00 | 3,160.00 | 3,080.00 | 3,135.00 | 3,135.00 | 0.32% | 251,700 |
| Oct 13, 2026 | 3,125.00 | 3,140.00 | 3,090.00 | 3,125.00 | 3,125.00 | 0.97% | 180,300 |
| Oct 9, 2026 | 2,970.00 | 3,105.00 | 2,952.00 | 3,095.00 | 3,095.00 | 4.14% | 289,500 |
| Oct 8, 2026 | 2,995.00 | 3,005.00 | 2,962.00 | 2,972.00 | 2,972.00 | -0.80% | 143,700 |
| Oct 7, 2026 | 2,950.00 | 3,025.00 | 2,944.00 | 2,996.00 | 2,996.00 | 1.22% | 183,400 |
| Oct 6, 2026 | 2,985.00 | 3,020.00 | 2,952.00 | 2,960.00 | 2,960.00 | 0.41% | 181,500 |
| Oct 5, 2026 | 2,936.00 | 2,970.00 | 2,910.00 | 2,948.00 | 2,948.00 | -0.64% | 146,500 |
| Oct 2, 2026 | 2,997.00 | 3,005.00 | 2,932.00 | 2,967.00 | 2,967.00 | -0.84% | 138,500 |
| Oct 1, 2026 | 2,997.00 | 3,040.00 | 2,974.00 | 2,992.00 | 2,992.00 | 0.84% | 194,500 |
| Sep 30, 2026 | 2,995.00 | 2,995.00 | 2,930.00 | 2,967.00 | 2,967.00 | -0.93% | 174,200 |
| Sep 29, 2026 | 3,015.00 | 3,035.00 | 2,980.00 | 2,995.00 | 2,995.00 | -1.16% | 124,300 |
| Sep 28, 2026 | 3,025.00 | 3,035.00 | 3,005.00 | 3,030.00 | 3,030.00 | 0.50% | 121,700 |
| Sep 25, 2026 | 3,030.00 | 3,055.00 | 3,000.00 | 3,015.00 | 3,015.00 | -2.74% | 189,600 |
| Sep 24, 2026 | 3,015.00 | 3,150.00 | 3,010.00 | 3,100.00 | 3,100.00 | 0.49% | 215,300 |
| Sep 18, 2026 | 3,090.00 | 3,120.00 | 3,010.00 | 3,085.00 | 3,085.00 | 1.48% | 287,400 |
| Sep 17, 2026 | 3,020.00 | 3,070.00 | 3,020.00 | 3,040.00 | 3,040.00 | 0.50% | 125,400 |
| Sep 16, 2026 | 3,060.00 | 3,060.00 | 3,000.00 | 3,025.00 | 3,025.00 | -1.47% | 175,400 |
| Sep 15, 2026 | 3,140.00 | 3,150.00 | 3,030.00 | 3,070.00 | 3,070.00 | - | 194,400 |
| Sep 14, 2026 | 2,936.00 | 3,090.00 | 2,929.00 | 3,070.00 | 3,070.00 | 4.56% | 216,100 |
| Sep 11, 2026 | 2,930.00 | 2,965.00 | 2,905.00 | 2,936.00 | 2,936.00 | -1.48% | 133,100 |
| Sep 10, 2026 | 2,864.00 | 2,981.00 | 2,859.00 | 2,980.00 | 2,980.00 | 3.22% | 173,300 |
| Sep 9, 2026 | 2,930.00 | 2,972.00 | 2,880.00 | 2,887.00 | 2,887.00 | -3.77% | 203,500 |
| Sep 8, 2026 | 2,970.00 | 3,025.00 | 2,916.00 | 3,000.00 | 3,000.00 | 0.33% | 238,400 |
| Sep 7, 2026 | 3,030.00 | 3,060.00 | 2,984.00 | 2,990.00 | 2,990.00 | -4.78% | 282,600 |
| Sep 4, 2026 | 3,075.00 | 3,150.00 | 3,055.00 | 3,140.00 | 3,140.00 | 4.49% | 201,000 |
| Sep 3, 2026 | 3,025.00 | 3,045.00 | 2,980.00 | 3,005.00 | 3,005.00 | -0.99% | 160,000 |
| Sep 2, 2026 | 3,135.00 | 3,155.00 | 3,030.00 | 3,035.00 | 3,035.00 | -4.11% | 245,600 |
| Sep 1, 2026 | 3,275.00 | 3,295.00 | 3,145.00 | 3,165.00 | 3,165.00 | -2.91% | 231,100 |
| Aug 31, 2026 | 3,340.00 | 3,350.00 | 3,250.00 | 3,260.00 | 3,260.00 | -2.54% | 350,600 |
| Aug 28, 2026 | 3,175.00 | 3,375.00 | 3,170.00 | 3,345.00 | 3,345.00 | 7.56% | 858,700 |
| Aug 27, 2026 | 2,930.00 | 3,130.00 | 2,922.00 | 3,110.00 | 3,110.00 | 6.76% | 400,800 |
| Aug 26, 2026 | 3,010.00 | 3,020.00 | 2,899.00 | 2,913.00 | 2,913.00 | -3.54% | 363,600 |
| Aug 25, 2026 | 3,145.00 | 3,145.00 | 3,010.00 | 3,020.00 | 3,020.00 | -2.27% | 194,600 |
| Aug 24, 2026 | 3,130.00 | 3,185.00 | 3,075.00 | 3,090.00 | 3,090.00 | - | 206,400 |
| Aug 21, 2026 | 3,050.00 | 3,120.00 | 3,045.00 | 3,090.00 | 3,090.00 | 0.49% | 216,900 |
| Aug 20, 2026 | 3,020.00 | 3,090.00 | 2,985.00 | 3,075.00 | 3,075.00 | 5.20% | 377,900 |
| Aug 19, 2026 | 2,997.00 | 3,000.00 | 2,860.00 | 2,923.00 | 2,923.00 | -1.88% | 238,800 |
| Aug 18, 2026 | 2,934.00 | 2,997.00 | 2,934.00 | 2,979.00 | 2,979.00 | 2.06% | 305,600 |
| Aug 17, 2026 | 2,962.00 | 2,979.00 | 2,903.00 | 2,919.00 | 2,919.00 | -0.88% | 257,200 |
| Aug 14, 2026 | 2,776.00 | 2,970.00 | 2,701.00 | 2,945.00 | 2,945.00 | 5.94% | 746,900 |
| Aug 13, 2026 | 2,785.00 | 2,800.00 | 2,741.00 | 2,780.00 | 2,780.00 | -1.10% | 322,400 |
| Aug 12, 2026 | 2,800.00 | 2,820.00 | 2,772.00 | 2,811.00 | 2,811.00 | 2.22% | 226,600 |
| Aug 10, 2026 | 2,780.00 | 2,805.00 | 2,750.00 | 2,750.00 | 2,750.00 | -0.04% | 218,200 |
| Aug 7, 2026 | 2,711.00 | 2,777.00 | 2,695.00 | 2,751.00 | 2,751.00 | 1.93% | 203,300 |
| Aug 6, 2026 | 2,724.00 | 2,745.00 | 2,664.00 | 2,699.00 | 2,699.00 | -1.10% | 163,000 |
| Aug 5, 2026 | 2,690.00 | 2,735.00 | 2,685.00 | 2,729.00 | 2,729.00 | 1.94% | 169,700 |
| Aug 4, 2026 | 2,745.00 | 2,745.00 | 2,663.00 | 2,677.00 | 2,677.00 | 0.90% | 169,200 |
| Aug 3, 2026 | 2,710.00 | 2,722.00 | 2,613.00 | 2,653.00 | 2,653.00 | -1.56% | 276,800 |