Skip to main content
logo
Cybozu, Inc. (TYO:4776)
Japan flag Japan · Delayed Price · Currency is JPY
2,990.00
-150.00 (-4.78%)
Sep 7, 2026, 3:30 PM JST

Cybozu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20263,050.003,120.003,045.003,090.003,090.000.49%216,900
Aug 20, 20263,020.003,090.002,985.003,075.003,075.005.20%377,900
Aug 19, 20262,997.003,000.002,860.002,923.002,923.00-1.88%238,800
Aug 18, 20262,934.002,997.002,934.002,979.002,979.002.06%305,600
Aug 17, 20262,962.002,979.002,903.002,919.002,919.00-0.88%257,200
Aug 14, 20262,776.002,970.002,701.002,945.002,945.005.94%746,900
Aug 13, 20262,785.002,800.002,741.002,780.002,780.00-1.10%322,400
Aug 12, 20262,800.002,820.002,772.002,811.002,811.002.22%226,600
Aug 10, 20262,780.002,805.002,750.002,750.002,750.00-0.04%218,200
Aug 7, 20262,711.002,777.002,695.002,751.002,751.001.93%203,300
Aug 6, 20262,724.002,745.002,664.002,699.002,699.00-1.10%163,000
Aug 5, 20262,690.002,735.002,685.002,729.002,729.001.94%169,700
Aug 4, 20262,745.002,745.002,663.002,677.002,677.000.90%169,200
Aug 3, 20262,710.002,722.002,613.002,653.002,653.00-1.56%276,800
Jul 31, 20262,695.002,725.002,660.002,695.002,695.00-1.96%215,100
Jul 30, 20262,897.002,922.002,733.002,749.002,749.00-2.90%356,900
Jul 29, 20262,700.002,858.002,660.002,831.002,831.006.47%843,000
Jul 28, 20262,655.002,690.002,613.002,659.002,659.001.30%427,900
Jul 27, 20262,530.002,626.002,516.002,625.002,625.005.63%312,300
Jul 24, 20262,461.002,500.002,431.002,485.002,485.000.49%231,100
Jul 23, 20262,496.002,503.002,440.002,473.002,473.00-2.33%290,400
Jul 22, 20262,560.002,569.002,518.002,532.002,532.00-2.99%229,900
Jul 21, 20262,613.002,642.002,606.002,610.002,610.001.71%228,200
Jul 17, 20262,610.002,645.002,539.002,566.002,566.00-1.69%211,700
Jul 16, 20262,573.002,644.002,571.002,610.002,610.001.83%305,700
Jul 15, 20262,561.002,578.002,514.002,563.002,563.00-1.04%230,500
Jul 14, 20262,600.002,646.002,580.002,590.002,590.000.74%212,600
Jul 13, 20262,602.002,626.002,548.002,571.002,571.00-1.19%249,500
Jul 10, 20262,623.002,654.002,586.002,602.002,602.00-0.80%276,200
Jul 9, 20262,590.002,636.002,490.002,623.002,623.00-337,500
Jul 8, 20262,631.002,645.002,565.002,623.002,623.000.38%327,200
Jul 7, 20262,599.002,639.002,569.002,613.002,613.001.28%336,100
Jul 6, 20262,498.002,580.002,490.002,580.002,580.001.86%367,200
Jul 3, 20262,531.002,568.002,484.002,533.002,533.002.38%438,100
Jul 2, 20262,386.002,490.002,373.002,474.002,474.008.22%651,100
Jul 1, 20262,238.002,310.002,231.002,286.002,286.001.20%263,500
Jun 30, 20262,331.002,348.002,253.002,259.002,259.00-2.88%375,600
Jun 29, 20262,275.002,356.002,265.002,326.002,326.008.90%630,200
Jun 26, 20262,141.002,145.002,106.002,136.002,136.00-1.34%413,600
Jun 25, 20262,229.002,229.002,151.002,165.002,165.00-3.22%482,000