Cybozu, Inc.(4776) Historical

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	2,401	-141	-5.55%	2,378,400

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