Cybozu, Inc. (TYO:4776)
Japan · Delayed Price · Currency is JPY 3,025.00
+10.00 (0.33%)
Sep 28, 2026, 10:06 AM JST
Cybozu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 2,695.00 | 2,725.00 | 2,660.00 | 2,695.00 | 2,695.00 | -1.96% | 215,100 |
| Jul 30, 2026 | 2,897.00 | 2,922.00 | 2,733.00 | 2,749.00 | 2,749.00 | -2.90% | 356,900 |
| Jul 29, 2026 | 2,700.00 | 2,858.00 | 2,660.00 | 2,831.00 | 2,831.00 | 6.47% | 843,000 |
| Jul 28, 2026 | 2,655.00 | 2,690.00 | 2,613.00 | 2,659.00 | 2,659.00 | 1.30% | 427,900 |
| Jul 27, 2026 | 2,530.00 | 2,626.00 | 2,516.00 | 2,625.00 | 2,625.00 | 5.63% | 312,300 |
| Jul 24, 2026 | 2,461.00 | 2,500.00 | 2,431.00 | 2,485.00 | 2,485.00 | 0.49% | 231,100 |
| Jul 23, 2026 | 2,496.00 | 2,503.00 | 2,440.00 | 2,473.00 | 2,473.00 | -2.33% | 290,400 |
| Jul 22, 2026 | 2,560.00 | 2,569.00 | 2,518.00 | 2,532.00 | 2,532.00 | -2.99% | 229,900 |
| Jul 21, 2026 | 2,613.00 | 2,642.00 | 2,606.00 | 2,610.00 | 2,610.00 | 1.71% | 228,200 |
| Jul 17, 2026 | 2,610.00 | 2,645.00 | 2,539.00 | 2,566.00 | 2,566.00 | -1.69% | 211,700 |
| Jul 16, 2026 | 2,573.00 | 2,644.00 | 2,571.00 | 2,610.00 | 2,610.00 | 1.83% | 305,700 |
| Jul 15, 2026 | 2,561.00 | 2,578.00 | 2,514.00 | 2,563.00 | 2,563.00 | -1.04% | 230,500 |
| Jul 14, 2026 | 2,600.00 | 2,646.00 | 2,580.00 | 2,590.00 | 2,590.00 | 0.74% | 212,600 |
| Jul 13, 2026 | 2,602.00 | 2,626.00 | 2,548.00 | 2,571.00 | 2,571.00 | -1.19% | 249,500 |