Skip to main content
logo
Cybozu, Inc. (TYO:4776)
Japan flag Japan · Delayed Price · Currency is JPY
2,515.00
-44.00 (-1.72%)
May 28, 2026, 3:30 PM JST

Cybozu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20262,061.002,087.002,033.002,033.002,033.00-0.20%325,300
Apr 2, 20262,068.002,090.002,026.002,037.002,037.00-2.40%483,700
Apr 1, 20262,090.002,100.002,073.002,087.002,087.000.97%381,400
Mar 31, 20262,094.002,108.002,065.002,067.002,067.001.13%550,700
Mar 30, 20262,060.002,062.002,012.002,044.002,044.00-2.57%536,700
Mar 27, 20262,055.002,102.002,053.002,098.002,098.002.44%439,400
Mar 26, 20262,053.002,074.002,032.002,048.002,048.00-0.82%381,200
Mar 25, 20262,019.002,079.002,012.002,065.002,065.001.03%597,700
Mar 24, 20262,032.002,056.002,000.002,044.002,044.002.61%693,300
Mar 23, 20262,050.002,052.001,990.001,992.001,992.00-4.32%829,700
Mar 19, 20262,099.002,124.002,074.002,082.002,082.00-3.25%610,800
Mar 18, 20262,128.002,155.002,117.002,152.002,152.001.51%391,600
Mar 17, 20262,137.002,154.002,112.002,120.002,120.00-0.80%362,900
Mar 16, 20262,138.002,186.002,130.002,137.002,137.00-0.60%456,500
Mar 13, 20262,174.002,200.002,147.002,150.002,150.00-0.78%493,100