Skip to main content
Cybozu, Inc. (TYO:4776)
Japan flag Japan · Delayed Price · Currency is JPY
2,116.00
+3.00 (0.14%)
Apr 28, 2026, 3:30 PM JST

Cybozu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,210.002,211.002,144.002,167.002,167.00-2.74%643,400
Mar 11, 20262,248.002,267.002,214.002,228.002,228.00-2.49%759,400
Mar 10, 20262,350.002,358.002,257.002,285.002,285.00-3.83%958,000
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