kabutan

Cybozu, Inc.(4776) Historical

4776
TSE Prime
Cybozu, Inc.
2,404
JPY
-66
(-2.67%)
Jan 29, 3:10 pm JST
15.69
USD
Jan 29, 1:10 am EST
Result
PTS
outside of trading hours
2,404.8
Jan 29, 3:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 18, 2025
4,160 JPY
52 Week Low Apr 7, 2025
2,253 JPY
Yearly High Aug 18, 2025
4,160 JPY
Yearly Low Apr 7, 2025
2,253 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,520 2,574 2,382 2,404 -138 -5.43% 2,312,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jan 23, 2026 2,542 -2.31% 2,541 2,593,400 153,500 1,387,500 9.04
Jan 16, 2026 2,602 -4.69% 2,669 2,306,700 124,800 1,324,200 10.61
Jan 9, 2026 2,730 -3.02% 2,721 2,756,800 97,400 1,199,000 12.31
Dec 30, 2025 2,815 -3.23% 2,846 812,800 ー ー ー
Dec 26, 2025 2,909 -1.79% 2,917 2,069,300 220,300 1,215,200 5.52
Dec 19, 2025 2,962 +3.39% 2,894 2,221,100 71,900 1,170,800 16.28
Dec 12, 2025 2,865 -4.82% 2,936 2,107,200 68,400 1,206,400 17.64
Dec 5, 2025 3,010 -8.51% 3,093 1,498,300 34,500 1,159,300 33.60
Nov 28, 2025 3,290 -1.20% 3,304 1,536,500 32,500 1,113,000 34.25
Nov 21, 2025 3,330 +8.29% 3,140 2,268,800 76,100 955,300 12.55
Nov 14, 2025 3,075 +2.53% 3,086 2,106,700 62,700 974,000 15.53
Nov 7, 2025 2,999 -2.47% 2,994 910,700 54,000 803,800 14.89
Oct 31, 2025 3,075 -2.84% 3,070 1,005,400 35,300 781,600 22.14
Oct 24, 2025 3,165 +5.64% 3,188 1,370,900 36,200 765,900 21.16
Oct 17, 2025 2,996 -4.74% 3,067 809,700 47,700 724,100 15.18
Oct 10, 2025 3,145 -0.94% 3,200 1,196,600 42,900 713,000 16.62
Oct 3, 2025 3,175 -8.24% 3,295 1,101,900 61,400 687,300 11.19
Sep 26, 2025 3,460 +0.44% 3,504 1,050,700 61,500 654,500 10.64
Sep 19, 2025 3,445 -2.96% 3,438 1,091,700 71,800 645,800 8.99
Sep 12, 2025 3,550 -0.28% 3,633 1,080,500 73,600 590,700 8.03