Cybozu, Inc.(4776) Historical

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	3,020	-270	-8.21%	1,369,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	3,800	3,875	3,515	3,560	-265	-6.93%	1,116,400
Aug 29, 2025	4,125	4,150	3,795	3,825	-290	-7.05%	1,124,300
Aug 22, 2025	3,980	4,160	3,960	4,115	+155	+3.91%	1,312,300
Aug 15, 2025	4,020	4,085	3,850	3,960	-25	-0.63%	1,547,200
Aug 8, 2025	3,945	4,130	3,940	3,985	-60	-1.48%	1,348,000
Aug 1, 2025	4,050	4,060	3,850	4,045	+10	+0.25%	1,225,200
Jul 25, 2025	3,910	4,070	3,810	4,035	+160	+4.13%	1,274,900
Jul 18, 2025	3,870	4,035	3,790	3,875	0	0.00%	1,113,700