Skip to main content
Cybozu, Inc. (TYO:4776)
Japan flag Japan · Delayed Price · Currency is JPY
2,376.00
+32.00 (1.37%)
At close: Mar 9, 2026

Cybozu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,280.002,376.002,270.002,376.002,376.001.37%1,050,200
Mar 6, 20262,215.002,366.002,215.002,344.002,344.008.27%1,458,800
Mar 5, 20262,170.002,208.002,154.002,165.002,165.001.03%429,800
Mar 4, 20262,144.002,168.002,110.002,143.002,143.000.75%894,600
Mar 3, 20262,190.002,192.002,127.002,127.002,127.00-2.92%486,100
Mar 2, 20262,209.002,229.002,171.002,191.002,191.00-1.84%616,100
Feb 27, 20262,260.002,299.002,221.002,232.002,232.001.00%982,400
Feb 26, 20262,120.002,271.002,120.002,210.002,210.004.94%1,102,600
Feb 25, 20262,096.002,124.002,075.002,106.002,106.002.93%762,400
Feb 24, 20262,069.002,098.002,024.002,046.002,046.00-5.45%984,700
Feb 20, 20262,212.002,217.002,141.002,164.002,164.00-2.08%571,700
Feb 19, 20262,246.002,259.002,193.002,210.002,210.00-0.09%552,000
Feb 18, 20262,164.002,240.002,155.002,212.002,212.001.79%674,100
Feb 17, 20262,206.002,214.002,153.002,173.002,173.00-1.59%677,900
Feb 16, 20262,167.002,217.002,152.002,208.002,208.004.30%1,030,800
Feb 13, 20262,114.002,153.002,069.002,117.002,117.00-4.25%1,952,800
Feb 12, 20262,201.002,213.002,157.002,211.002,211.00-0.85%1,140,600
Feb 10, 20262,180.002,264.002,173.002,230.002,230.004.69%916,400
Feb 9, 20262,140.002,157.002,113.002,130.002,130.000.80%723,000
Feb 6, 20262,138.002,146.002,079.002,113.002,113.00-3.82%719,100
Feb 5, 20262,161.002,237.002,140.002,197.002,197.002.76%943,100
Feb 4, 20262,220.002,240.002,115.002,138.002,138.00-7.57%1,672,000
Feb 3, 20262,366.002,369.002,313.002,313.002,313.00-1.70%543,500
Feb 2, 20262,373.002,405.002,353.002,353.002,353.00-1.30%518,400
Jan 30, 20262,374.002,420.002,361.002,384.002,384.00-0.71%567,700
Jan 29, 20262,435.002,436.002,382.002,401.002,401.00-2.79%571,300
Jan 28, 20262,499.002,509.002,451.002,470.002,470.00-1.32%587,400
Jan 27, 20262,520.002,574.002,498.002,503.002,503.00-0.79%617,500
Jan 26, 20262,520.002,542.002,491.002,523.002,523.00-0.75%602,200
Jan 23, 20262,531.002,586.002,521.002,542.002,542.001.92%604,800
Jan 22, 20262,522.002,525.002,470.002,494.002,494.00-1.34%688,800
Jan 21, 20262,540.002,549.002,506.002,528.002,528.00-1.37%427,300
Jan 20, 20262,572.002,606.002,561.002,563.002,563.00-0.97%342,000
Jan 19, 20262,600.002,614.002,572.002,588.002,588.00-0.54%530,500
Jan 16, 20262,695.002,723.002,596.002,602.002,602.00-3.56%919,000
Jan 15, 20262,678.002,713.002,664.002,698.002,698.000.67%472,700
Jan 14, 20262,684.002,727.002,678.002,680.002,680.00-1.22%423,100
Jan 13, 20262,734.002,742.002,686.002,713.002,713.00-0.62%491,900
Jan 9, 20262,740.002,762.002,716.002,730.002,730.00-0.36%381,500
Jan 8, 20262,696.002,748.002,676.002,740.002,740.001.75%543,200
Jan 7, 20262,710.002,734.002,685.002,693.002,693.00-1.50%600,800
Jan 6, 20262,745.002,747.002,710.002,734.002,734.000.33%492,900
Jan 5, 20262,780.002,805.002,700.002,725.002,725.00-3.20%738,400
Dec 30, 20252,864.002,866.002,813.002,815.002,815.00-1.61%452,900
Dec 29, 20252,895.002,895.002,838.002,861.002,861.00-1.65%359,900
Dec 26, 20252,923.002,956.002,900.002,909.002,869.00-0.68%366,800
Dec 25, 20252,929.002,943.002,896.002,929.002,888.72-0.03%284,600
Dec 24, 20252,932.002,974.002,927.002,930.002,889.710.21%393,400
Dec 23, 20252,880.002,927.002,870.002,924.002,883.791.95%441,500
Dec 22, 20252,980.003,015.002,854.002,868.002,828.56-3.17%583,000
Dec 19, 20252,919.003,025.002,905.002,962.002,921.273.71%898,300
Dec 18, 20252,846.002,895.002,815.002,856.002,816.731.75%360,900
Dec 17, 20252,802.002,819.002,760.002,807.002,768.400.61%283,500
Dec 16, 20252,861.002,871.002,788.002,790.002,751.64-3.36%376,500
Dec 15, 20252,870.002,926.002,867.002,887.002,847.300.77%301,900
Dec 12, 20252,852.002,877.002,835.002,865.002,825.610.49%373,400
Dec 11, 20252,919.002,928.002,815.002,851.002,811.80-3.03%663,900
Dec 10, 20253,000.003,020.002,940.002,940.002,899.57-2.00%449,600
Dec 9, 20253,055.003,060.002,993.003,000.002,958.75-2.28%363,600
Dec 8, 20253,040.003,115.003,030.003,070.003,027.791.99%256,700
Dec 5, 20253,070.003,075.003,005.003,010.002,968.61-2.27%289,600
Dec 4, 20253,040.003,085.003,010.003,080.003,037.652.16%295,300
Dec 3, 20253,080.003,095.003,015.003,015.002,973.54-2.58%253,700
Dec 2, 20253,165.003,175.003,090.003,095.003,052.44-1.90%290,400
Dec 1, 20253,280.003,295.003,150.003,155.003,111.62-4.10%369,300
Nov 28, 20253,390.003,410.003,275.003,290.003,244.76-3.38%410,200
Nov 27, 20253,300.003,405.003,300.003,405.003,358.183.34%364,200
Nov 26, 20253,245.003,310.003,240.003,295.003,249.692.33%199,300
Nov 25, 20253,335.003,335.003,195.003,220.003,175.72-3.30%562,800
Nov 21, 20253,100.003,345.003,100.003,330.003,284.218.29%626,800
Nov 20, 20253,080.003,100.003,030.003,075.003,032.720.49%385,500
Nov 19, 20253,055.003,100.002,967.003,060.003,017.92-0.33%399,200
Nov 18, 20253,075.003,140.003,055.003,070.003,027.79-4.06%391,200
Nov 17, 20253,185.003,215.003,090.003,200.003,156.004.07%466,100
Nov 14, 20253,175.003,195.003,050.003,075.003,032.721.32%876,500
Nov 13, 20253,140.003,140.003,000.003,035.002,993.27-2.72%616,500
Nov 12, 20253,050.003,130.003,040.003,120.003,077.102.80%295,500
Nov 11, 20253,050.003,085.003,020.003,035.002,993.270.33%152,900
Nov 10, 20253,015.003,045.002,991.003,025.002,983.400.87%165,300
Nov 7, 20252,952.003,010.002,950.002,999.002,957.761.32%175,300
Nov 6, 20253,015.003,020.002,960.002,960.002,919.30-1.82%247,500
Nov 5, 20253,035.003,040.002,919.003,015.002,973.54-0.99%279,200
Nov 4, 20253,035.003,055.003,000.003,045.003,003.13-0.98%208,700
Oct 31, 20253,040.003,090.003,020.003,075.003,032.722.33%188,800
Oct 30, 20252,999.003,035.002,997.003,005.002,963.680.20%178,500
Oct 29, 20253,050.003,050.002,992.002,999.002,957.76-1.67%195,200
Oct 28, 20253,150.003,150.003,050.003,050.003,008.06-3.94%224,400
Oct 27, 20253,155.003,185.003,130.003,175.003,131.340.32%218,500
Oct 24, 20253,225.003,275.003,160.003,165.003,121.48-0.16%276,700
Oct 23, 20253,200.003,240.003,170.003,170.003,126.41-1.86%164,900
Oct 22, 20253,225.003,265.003,205.003,230.003,185.590.78%323,000
Oct 21, 20253,155.003,220.003,105.003,205.003,160.931.75%344,600
Oct 20, 20253,035.003,165.003,035.003,150.003,106.695.14%261,700
Oct 17, 20253,035.003,045.002,976.002,996.002,954.80-2.09%226,900
Oct 16, 20253,120.003,135.003,060.003,060.003,017.92-0.65%131,700
Oct 15, 20253,100.003,110.003,070.003,080.003,037.65-0.16%173,800
Oct 14, 20253,100.003,135.003,070.003,085.003,042.58-1.91%277,300
Oct 10, 20253,185.003,190.003,120.003,145.003,101.75-2.18%271,100
Oct 9, 20253,180.003,225.003,175.003,215.003,170.791.10%209,900
Oct 8, 20253,250.003,290.003,170.003,180.003,136.27-2.15%239,900