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%	2,949,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,600	2,614	2,470	2,542	-60	-2.31%	2,593,400
Jan 16, 2026	2,734	2,742	2,596	2,602	-128	-4.69%	2,306,700
Jan 9, 2026	2,780	2,805	2,676	2,730	-85	-3.02%	2,756,800
Dec 30, 2025	2,895	2,895	2,813	2,815	-94	-3.23%	812,800
Dec 26, 2025	2,980	3,015	2,854	2,909	-53	-1.79%	2,069,300
Dec 19, 2025	2,870	3,025	2,760	2,962	+97	+3.39%	2,221,100
Dec 12, 2025	3,040	3,115	2,815	2,865	-145	-4.82%	2,107,200
Dec 5, 2025	3,280	3,295	3,005	3,010	-280	-8.51%	1,498,300
Nov 28, 2025	3,335	3,410	3,195	3,290	-40	-1.20%	1,536,500
Nov 21, 2025	3,185	3,345	2,967	3,330	+255	+8.29%	2,268,800
Nov 14, 2025	3,015	3,195	2,991	3,075	+76	+2.53%	2,106,700
Nov 7, 2025	3,035	3,055	2,919	2,999	-76	-2.47%	910,700
Oct 31, 2025	3,155	3,185	2,992	3,075	-90	-2.84%	1,005,400
Oct 24, 2025	3,035	3,275	3,035	3,165	+169	+5.64%	1,370,900
Oct 17, 2025	3,100	3,135	2,976	2,996	-149	-4.74%	809,700
Oct 10, 2025	3,235	3,290	3,120	3,145	-30	-0.94%	1,196,600
Oct 3, 2025	3,485	3,500	3,170	3,175	-285	-8.24%	1,101,900
Sep 26, 2025	3,470	3,620	3,435	3,460	+15	+0.44%	1,050,700
Sep 19, 2025	3,550	3,550	3,385	3,445	-105	-2.96%	1,091,700
Sep 12, 2025	3,630	3,745	3,530	3,550	-10	-0.28%	1,080,500