kabutan

Cybozu, Inc.(4776) Historical

4776
TSE Prime
Cybozu, Inc.
2,150
JPY
-17
(-0.78%)
Mar 13, 3:30 pm JST
13.48
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 18, 2025
4,160 JPY
52 Week Low Feb 24, 2026
2,024 JPY
Yearly High Aug 18, 2025
4,160 JPY
Yearly Low Feb 24, 2026
2,024 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,174 2,200 2,147 2,150 -17 -0.78% 493,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,210 2,211 2,144 2,167 -61 -2.74% 643,400
Mar 11, 2026 2,248 2,267 2,214 2,228 -57 -2.49% 759,400
Mar 10, 2026 2,350 2,358 2,257 2,285 -91 -3.83% 958,000
Mar 9, 2026 2,280 2,376 2,270 2,376 +32 +1.37% 1,050,200
Mar 6, 2026 2,215 2,366 2,215 2,344 +179 +8.27% 1,458,800
Mar 5, 2026 2,170 2,208 2,154 2,165 +22 +1.03% 429,800
Mar 4, 2026 2,144 2,168 2,110 2,143 +16 +0.75% 894,600
Mar 3, 2026 2,190 2,192 2,127 2,127 -64 -2.92% 486,100
Mar 2, 2026 2,209 2,229 2,171 2,191 -41 -1.84% 616,100
Feb 27, 2026 2,260 2,299 2,221 2,232 +22 +1.00% 982,400
Feb 26, 2026 2,120 2,271 2,120 2,210 +104 +4.94% 1,102,600
Feb 25, 2026 2,096 2,124 2,075 2,106 +60 +2.93% 762,400
Feb 24, 2026 2,069 2,098 2,024 2,046 -118 -5.45% 984,700
Feb 20, 2026 2,212 2,217 2,141 2,164 -46 -2.08% 571,700
Feb 19, 2026 2,246 2,259 2,193 2,210 -2 -0.09% 552,000
Feb 18, 2026 2,164 2,240 2,155 2,212 +39 +1.79% 674,100
Feb 17, 2026 2,206 2,214 2,153 2,173 -35 -1.59% 677,900
Feb 16, 2026 2,167 2,217 2,152 2,208 +91 +4.30% 1,030,800
Feb 13, 2026 2,114 2,153 2,069 2,117 -94 -4.25% 1,952,800
Feb 12, 2026 2,201 2,213 2,157 2,211 -19 -0.85% 1,140,600