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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,119	2,138	2,055	2,071	-45	-2.13%	1,164,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	2,116	-7.27%	2,148	2,456,200	210,200	1,650,000	7.85
Apr 17, 2026	2,282	+15.43%	2,154	3,732,600	221,400	1,667,200	7.53
Apr 10, 2026	1,977	-2.75%	2,043	2,378,100	152,500	1,795,200	11.77
Apr 3, 2026	2,033	-3.10%	2,061	2,277,800	126,500	1,659,100	13.12
Mar 27, 2026	2,098	+0.77%	2,039	2,941,300	118,000	1,708,300	14.48
Mar 19, 2026	2,082	-3.16%	2,120	1,821,800	171,100	1,870,700	10.93
Mar 13, 2026	2,150	-8.28%	2,259	3,904,100	312,500	1,885,700	6.03
Mar 6, 2026	2,344	+5.02%	2,225	3,885,400	365,000	1,872,000	5.13
Feb 27, 2026	2,232	+3.14%	2,157	3,832,100	358,200	1,799,900	5.02
Feb 20, 2026	2,164	+2.22%	2,190	3,506,500	317,200	1,850,300	5.83
Feb 13, 2026	2,117	+0.19%	2,154	4,732,800	324,700	1,819,700	5.60
Feb 6, 2026	2,113	-11.37%	2,203	4,396,100	280,000	1,669,400	5.96
Jan 30, 2026	2,384	-6.22%	2,461	2,946,100	170,500	1,580,300	9.27
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