kabutan

Cybozu, Inc.(4776) Historical

4776
TSE Prime
Cybozu, Inc.
3,020
JPY
-60
(-1.95%)
Dec 5, 12:51 pm JST
19.46
USD
Dec 4, 10:51 pm EST
Result
PTS
outside of trading hours
3,020
Dec 5, 12:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 18, 2025
4,160 JPY
52 Week Low Dec 13, 2024
2,050 JPY
Yearly High Aug 18, 2025
4,160 JPY
Yearly Low Apr 7, 2025
2,253 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,070 3,075 3,010 3,020 -60 -1.95% 144,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,040 3,085 3,010 3,080 +65 +2.16% 295,300
Dec 3, 2025 3,080 3,095 3,015 3,015 -80 -2.58% 253,700
Dec 2, 2025 3,165 3,175 3,090 3,095 -60 -1.90% 290,400
Dec 1, 2025 3,280 3,295 3,150 3,155 -135 -4.10% 369,300
Nov 28, 2025 3,390 3,410 3,275 3,290 -115 -3.38% 410,200
Nov 27, 2025 3,300 3,405 3,300 3,405 +110 +3.34% 364,200
Nov 26, 2025 3,245 3,310 3,240 3,295 +75 +2.33% 199,300
Nov 25, 2025 3,335 3,335 3,195 3,220 -110 -3.30% 562,800
Nov 21, 2025 3,100 3,345 3,100 3,330 +255 +8.29% 626,800
Nov 20, 2025 3,080 3,100 3,030 3,075 +15 +0.49% 385,500
Nov 19, 2025 3,055 3,100 2,967 3,060 -10 -0.33% 399,200
Nov 18, 2025 3,075 3,140 3,055 3,070 -130 -4.06% 391,200
Nov 17, 2025 3,185 3,215 3,090 3,200 +125 +4.07% 466,100
Nov 14, 2025 3,175 3,195 3,050 3,075 +40 +1.32% 876,500
Nov 13, 2025 3,140 3,140 3,000 3,035 -85 -2.72% 616,500
Nov 12, 2025 3,050 3,130 3,040 3,120 +85 +2.80% 295,500
Nov 11, 2025 3,050 3,085 3,020 3,035 +10 +0.33% 152,900
Nov 10, 2025 3,015 3,045 2,991 3,025 +26 +0.87% 165,300
Nov 7, 2025 2,952 3,010 2,950 2,999 +39 +1.32% 175,300
Nov 6, 2025 3,015 3,020 2,960 2,960 -55 -1.82% 247,500