Skip to main content
logo
Cybozu, Inc. (TYO:4776)
Japan flag Japan · Delayed Price · Currency is JPY
2,962.00
-133.00 (-4.30%)
Nov 6, 2026, 3:30 PM JST

Cybozu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,961.003,040.002,912.002,962.002,962.00-4.30%382,400
Nov 5, 20263,000.003,115.002,987.003,095.003,095.005.96%255,700
Nov 4, 20262,901.002,964.002,872.002,921.002,921.000.38%322,700
Nov 2, 20262,945.002,953.002,910.002,910.002,910.00-0.72%174,000
Oct 30, 20262,990.003,025.002,920.002,931.002,931.00-2.17%221,400
Oct 29, 20263,025.003,025.002,934.002,996.002,996.00-1.93%350,700
Oct 28, 20263,080.003,130.003,050.003,055.003,055.00-1.93%170,400
Oct 27, 20263,110.003,185.003,070.003,115.003,115.00-1.11%201,500
Oct 26, 20263,200.003,230.003,130.003,150.003,150.00-2.63%205,100
Oct 23, 20263,305.003,320.003,190.003,235.003,235.00-0.61%249,800
Oct 22, 20263,265.003,355.003,245.003,255.003,255.001.40%237,500
Oct 21, 20263,250.003,265.003,185.003,210.003,210.00-0.16%158,100
Oct 20, 20263,270.003,280.003,170.003,215.003,215.00-1.23%139,900
Oct 19, 20263,280.003,295.003,225.003,255.003,255.00-1.66%191,700
Oct 16, 20263,250.003,390.003,250.003,310.003,310.003.92%350,600
Oct 15, 20263,110.003,185.003,100.003,185.003,185.001.59%216,100
Oct 14, 20263,150.003,160.003,080.003,135.003,135.000.32%251,700
Oct 13, 20263,125.003,140.003,090.003,125.003,125.000.97%180,300
Oct 9, 20262,970.003,105.002,952.003,095.003,095.004.14%289,500
Oct 8, 20262,995.003,005.002,962.002,972.002,972.00-0.80%143,700
Oct 7, 20262,950.003,025.002,944.002,996.002,996.001.22%183,400
Oct 6, 20262,985.003,020.002,952.002,960.002,960.000.41%181,500
Oct 5, 20262,936.002,970.002,910.002,948.002,948.00-0.64%146,500
Oct 2, 20262,997.003,005.002,932.002,967.002,967.00-0.84%138,500
Oct 1, 20262,997.003,040.002,974.002,992.002,992.000.84%194,500
Sep 30, 20262,995.002,995.002,930.002,967.002,967.00-0.93%174,200
Sep 29, 20263,015.003,035.002,980.002,995.002,995.00-1.16%124,300
Sep 28, 20263,025.003,035.003,005.003,030.003,030.000.50%121,700
Sep 25, 20263,030.003,055.003,000.003,015.003,015.00-2.74%189,600
Sep 24, 20263,015.003,150.003,010.003,100.003,100.000.49%215,300
Sep 18, 20263,090.003,120.003,010.003,085.003,085.001.48%287,400
Sep 17, 20263,020.003,070.003,020.003,040.003,040.000.50%125,400
Sep 16, 20263,060.003,060.003,000.003,025.003,025.00-1.47%175,400
Sep 15, 20263,140.003,150.003,030.003,070.003,070.00-194,400
Sep 14, 20262,936.003,090.002,929.003,070.003,070.004.56%216,100
Sep 11, 20262,930.002,965.002,905.002,936.002,936.00-1.48%133,100
Sep 10, 20262,864.002,981.002,859.002,980.002,980.003.22%173,300
Sep 9, 20262,930.002,972.002,880.002,887.002,887.00-3.77%203,500
Sep 8, 20262,970.003,025.002,916.003,000.003,000.000.33%238,400
Sep 7, 20263,030.003,060.002,984.002,990.002,990.00-4.78%282,600
Sep 4, 20263,075.003,150.003,055.003,140.003,140.004.49%201,000
Sep 3, 20263,025.003,045.002,980.003,005.003,005.00-0.99%160,000
Sep 2, 20263,135.003,155.003,030.003,035.003,035.00-4.11%245,600
Sep 1, 20263,275.003,295.003,145.003,165.003,165.00-2.91%231,100
Aug 31, 20263,340.003,350.003,250.003,260.003,260.00-2.54%350,600
Aug 28, 20263,175.003,375.003,170.003,345.003,345.007.56%858,700
Aug 27, 20262,930.003,130.002,922.003,110.003,110.006.76%400,800
Aug 26, 20263,010.003,020.002,899.002,913.002,913.00-3.54%363,600
Aug 25, 20263,145.003,145.003,010.003,020.003,020.00-2.27%194,600
Aug 24, 20263,130.003,185.003,075.003,090.003,090.00-206,400