kabutan

Cybozu, Inc.(4776) Historical

4776
TSE Prime
Cybozu, Inc.
3,025
JPY
-55
(-1.79%)
Dec 5, 12:50 pm JST
19.50
USD
Dec 4, 10:50 pm EST
Result
PTS
outside of trading hours
3,020
Dec 5, 12:49 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,280 3,295 3,010 3,025 -265 -8.05% 1,351,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 3,560 -6.93% 3,650 1,116,400 87,100 528,300 6.07
Aug 29, 2025 3,825 -7.05% 3,915 1,124,300 78,600 486,400 6.19
Aug 22, 2025 4,115 +3.91% 4,090 1,312,300 101,500 408,100 4.02
Aug 15, 2025 3,960 -0.63% 3,937 1,547,200 94,500 493,300 5.22
Aug 8, 2025 3,985 -1.48% 4,057 1,348,000 101,200 488,900 4.83
Aug 1, 2025 4,045 +0.25% 3,959 1,225,200 107,200 438,500 4.09
Jul 25, 2025 4,035 +4.13% 3,943 1,274,900 106,900 452,800 4.24
Jul 18, 2025 3,875 0.00% 3,900 1,113,700 126,100 527,300 4.18