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	2,075	-41	-1.94%	1,207,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,264	2,268	2,086	2,116	-166	-7.27%	2,456,200
Apr 17, 2026	1,963	2,337	1,948	2,282	+305	+15.43%	3,732,600
Apr 10, 2026	2,043	2,121	1,965	1,977	-56	-2.75%	2,378,100
Apr 3, 2026	2,060	2,108	2,012	2,033	-65	-3.10%	2,277,800
Mar 27, 2026	2,050	2,102	1,990	2,098	+16	+0.77%	2,941,300
Mar 19, 2026	2,138	2,186	2,074	2,082	-68	-3.16%	1,821,800
Mar 13, 2026	2,280	2,376	2,144	2,150	-194	-8.28%	3,904,100
Mar 6, 2026	2,209	2,366	2,110	2,344	+112	+5.02%	3,885,400
Feb 27, 2026	2,069	2,299	2,024	2,232	+68	+3.14%	3,832,100
Feb 20, 2026	2,167	2,259	2,141	2,164	+47	+2.22%	3,506,500
Feb 13, 2026	2,140	2,264	2,069	2,117	+4	+0.19%	4,732,800
Feb 6, 2026	2,373	2,405	2,079	2,113	-271	-11.37%	4,396,100
Jan 30, 2026	2,520	2,574	2,361	2,384	-158	-6.22%	2,946,100
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