Skip to main content
logo
Cybozu, Inc. (TYO:4776)
Japan flag Japan · Delayed Price · Currency is JPY
2,979.00
+60.00 (2.06%)
Aug 18, 2026, 3:30 PM JST

Cybozu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20262,934.002,986.002,934.002,949.00-1.03%107,500
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
Jun 24, 20262,244.002,262.002,181.002,237.002,237.000.68%485,200
Jun 23, 20262,277.002,286.002,212.002,222.002,222.00-3.18%520,000
Jun 22, 20262,304.002,350.002,280.002,295.002,295.00-0.95%267,700
Jun 19, 20262,376.002,390.002,307.002,317.002,317.00-2.61%340,500
Jun 18, 20262,301.002,386.002,301.002,379.002,379.003.48%311,500
Jun 17, 20262,321.002,340.002,266.002,299.002,299.000.09%294,200
Jun 16, 20262,344.002,353.002,285.002,297.002,297.00-2.63%327,000
Jun 15, 20262,315.002,359.002,306.002,359.002,359.002.88%274,800
Jun 12, 20262,297.002,317.002,235.002,293.002,293.00-1.25%615,300
Jun 11, 20262,389.002,400.002,274.002,322.002,322.00-0.73%393,900
Jun 10, 20262,355.002,372.002,309.002,339.002,339.000.52%282,700
Jun 9, 20262,378.002,398.002,314.002,327.002,327.00-1.73%344,200
Jun 8, 20262,430.002,470.002,361.002,368.002,368.00-3.82%360,900