Skip to main content
Cybozu, Inc. (TYO:4776)
Japan flag Japan · Delayed Price · Currency is JPY
3,010.00
-70.00 (-2.27%)
At close: Dec 5, 2025

Cybozu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,070.003,075.003,005.003,010.003,010.00-2.27%289,600
Dec 4, 20253,040.003,085.003,010.003,080.003,080.002.16%295,300
Dec 3, 20253,080.003,095.003,015.003,015.003,015.00-2.58%253,700
Dec 2, 20253,165.003,175.003,090.003,095.003,095.00-1.90%290,400
Dec 1, 20253,280.003,295.003,150.003,155.003,155.00-4.10%369,300
Nov 28, 20253,390.003,410.003,275.003,290.003,290.00-3.38%410,200
Nov 27, 20253,300.003,405.003,300.003,405.003,405.003.34%364,200
Nov 26, 20253,245.003,310.003,240.003,295.003,295.002.33%199,300
Nov 25, 20253,335.003,335.003,195.003,220.003,220.00-3.30%562,800
Nov 21, 20253,100.003,345.003,100.003,330.003,330.008.29%626,800
Nov 20, 20253,080.003,100.003,030.003,075.003,075.000.49%385,500
Nov 19, 20253,055.003,100.002,967.003,060.003,060.00-0.33%399,200
Nov 18, 20253,075.003,140.003,055.003,070.003,070.00-4.06%391,200
Nov 17, 20253,185.003,215.003,090.003,200.003,200.004.07%466,100
Nov 14, 20253,175.003,195.003,050.003,075.003,075.001.32%876,500
Nov 13, 20253,140.003,140.003,000.003,035.003,035.00-2.72%616,500
Nov 12, 20253,050.003,130.003,040.003,120.003,120.002.80%295,500
Nov 11, 20253,050.003,085.003,020.003,035.003,035.000.33%152,900
Nov 10, 20253,015.003,045.002,991.003,025.003,025.000.87%165,300
Nov 7, 20252,952.003,010.002,950.002,999.002,999.001.32%175,300
Nov 6, 20253,015.003,020.002,960.002,960.002,960.00-1.82%247,500
Nov 5, 20253,035.003,040.002,919.003,015.003,015.00-0.99%279,200
Nov 4, 20253,035.003,055.003,000.003,045.003,045.00-0.98%208,700
Oct 31, 20253,040.003,090.003,020.003,075.003,075.002.33%188,800
Oct 30, 20252,999.003,035.002,997.003,005.003,005.000.20%178,500
Oct 29, 20253,050.003,050.002,992.002,999.002,999.00-1.67%195,200
Oct 28, 20253,150.003,150.003,050.003,050.003,050.00-3.94%224,400
Oct 27, 20253,155.003,185.003,130.003,175.003,175.000.32%218,500
Oct 24, 20253,225.003,275.003,160.003,165.003,165.00-0.16%276,700
Oct 23, 20253,200.003,240.003,170.003,170.003,170.00-1.86%164,900
Oct 22, 20253,225.003,265.003,205.003,230.003,230.000.78%323,000
Oct 21, 20253,155.003,220.003,105.003,205.003,205.001.75%344,600
Oct 20, 20253,035.003,165.003,035.003,150.003,150.005.14%261,700
Oct 17, 20253,035.003,045.002,976.002,996.002,996.00-2.09%226,900
Oct 16, 20253,120.003,135.003,060.003,060.003,060.00-0.65%131,700
Oct 15, 20253,100.003,110.003,070.003,080.003,080.00-0.16%173,800
Oct 14, 20253,100.003,135.003,070.003,085.003,085.00-1.91%277,300
Oct 10, 20253,185.003,190.003,120.003,145.003,145.00-2.18%271,100
Oct 9, 20253,180.003,225.003,175.003,215.003,215.001.10%209,900
Oct 8, 20253,250.003,290.003,170.003,180.003,180.00-2.15%239,900
Oct 7, 20253,250.003,265.003,180.003,250.003,250.000.62%252,400
Oct 6, 20253,235.003,245.003,190.003,230.003,230.001.73%223,300
Oct 3, 20253,190.003,250.003,170.003,175.003,175.00-0.47%245,800
Oct 2, 20253,250.003,265.003,175.003,190.003,190.00-2.30%219,000
Oct 1, 20253,350.003,385.003,250.003,265.003,265.00-4.25%275,600
Sep 30, 20253,400.003,425.003,350.003,410.003,410.00-0.44%181,100
Sep 29, 20253,485.003,500.003,405.003,425.003,425.00-1.01%180,400
Sep 26, 20253,490.003,515.003,440.003,460.003,460.00-0.86%240,600
Sep 25, 20253,500.003,530.003,435.003,490.003,490.00-0.85%237,300
Sep 24, 20253,580.003,620.003,505.003,520.003,520.002.33%395,000