Cybozu, Inc.(4776) Historical

52 Week High Aug 18, 2025

4,160 JPY

52 Week Low Apr 13, 2026

1,948 JPY

Yearly High Jan 5, 2026

2,805 JPY

Yearly Low Apr 13, 2026

1,948 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,090	2,106	2,055	2,077	-39	-1.84%	266,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,101	2,130	2,099	2,116	+3	+0.14%	598,300
Apr 27, 2026	2,119	2,138	2,098	2,113	-3	-0.14%	372,700
Apr 24, 2026	2,100	2,133	2,095	2,116	0	0.00%	400,100
Apr 23, 2026	2,139	2,144	2,086	2,116	-42	-1.95%	646,200
Apr 22, 2026	2,165	2,175	2,136	2,158	+25	+1.17%	300,800
Apr 21, 2026	2,204	2,210	2,133	2,133	-47	-2.16%	539,700
Apr 20, 2026	2,264	2,268	2,177	2,180	-102	-4.47%	569,400
Apr 17, 2026	2,226	2,337	2,226	2,282	+95	+4.34%	1,129,300
Apr 16, 2026	2,240	2,274	2,185	2,187	+74	+3.50%	782,200
Apr 15, 2026	2,064	2,122	2,064	2,113	+72	+3.53%	689,800
Apr 14, 2026	2,039	2,072	2,014	2,041	+76	+3.87%	652,800
Apr 13, 2026	1,963	1,989	1,948	1,965	-12	-0.61%	478,500
Apr 10, 2026	2,000	2,018	1,965	1,977	-61	-2.99%	779,500
Apr 9, 2026	2,083	2,083	2,034	2,038	-75	-3.55%	522,800
Apr 8, 2026	2,103	2,121	2,082	2,113	+30	+1.44%	374,000
Apr 7, 2026	2,072	2,118	2,069	2,083	+30	+1.46%	375,000
Apr 6, 2026	2,043	2,067	2,033	2,053	+20	+0.98%	326,800
Apr 3, 2026	2,061	2,087	2,033	2,033	-4	-0.20%	325,300
Apr 2, 2026	2,068	2,090	2,026	2,037	-50	-2.40%	483,700
Apr 1, 2026	2,090	2,100	2,073	2,087	+20	+0.97%	381,400