Cybozu, Inc. 4776
TSE · Japan · Technologiedienstleistungen
¥2.967,00-25,00 (-0,84 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.967,00 | -0,84 % | ¥2.997,00 | ¥3.005,00 | ¥2.932,00 | 138,50K |
| 2026-10-01 | ¥2.992,00 | +0,84 % | ¥2.997,00 | ¥3.040,00 | ¥2.974,00 | 194,50K |
| 2026-09-30 | ¥2.967,00 | -0,93 % | ¥2.995,00 | ¥2.995,00 | ¥2.930,00 | 174,20K |
| 2026-09-29 | ¥2.995,00 | -1,16 % | ¥3.015,00 | ¥3.035,00 | ¥2.980,00 | 124,30K |
| 2026-09-28 | ¥3.030,00 | +0,50 % | ¥3.025,00 | ¥3.035,00 | ¥3.005,00 | 121,70K |
| 2026-09-25 | ¥3.015,00 | -2,74 % | ¥3.030,00 | ¥3.055,00 | ¥3.000,00 | 189,60K |
| 2026-09-24 | ¥3.100,00 | +0,49 % | ¥3.015,00 | ¥3.150,00 | ¥3.010,00 | 215,30K |
| 2026-09-18 | ¥3.085,00 | +1,48 % | ¥3.090,00 | ¥3.120,00 | ¥3.010,00 | 287,40K |
| 2026-09-17 | ¥3.040,00 | +0,50 % | ¥3.020,00 | ¥3.070,00 | ¥3.020,00 | 125,40K |
| 2026-09-16 | ¥3.025,00 | -1,47 % | ¥3.060,00 | ¥3.060,00 | ¥3.000,00 | 175,40K |
| 2026-09-15 | ¥3.070,00 | 0,00 % | ¥3.140,00 | ¥3.150,00 | ¥3.030,00 | 194,40K |
| 2026-09-14 | ¥3.070,00 | +4,56 % | ¥2.936,00 | ¥3.090,00 | ¥2.929,00 | 216,10K |
| 2026-09-11 | ¥2.936,00 | -1,48 % | ¥2.930,00 | ¥2.965,00 | ¥2.905,00 | 133,10K |
| 2026-09-10 | ¥2.980,00 | +3,22 % | ¥2.864,00 | ¥2.981,00 | ¥2.859,00 | 173,30K |
| 2026-09-09 | ¥2.887,00 | -3,77 % | ¥2.930,00 | ¥2.972,00 | ¥2.880,00 | 203,50K |
| 2026-09-08 | ¥3.000,00 | +0,33 % | ¥2.970,00 | ¥3.025,00 | ¥2.916,00 | 238,40K |
| 2026-09-07 | ¥2.990,00 | -4,78 % | ¥3.030,00 | ¥3.060,00 | ¥2.984,00 | 282,60K |
| 2026-09-04 | ¥3.140,00 | +4,49 % | ¥3.075,00 | ¥3.150,00 | ¥3.055,00 | 201,00K |
| 2026-09-03 | ¥3.005,00 | -0,99 % | ¥3.025,00 | ¥3.045,00 | ¥2.980,00 | 160,00K |
| 2026-09-02 | ¥3.035,00 | -4,11 % | ¥3.135,00 | ¥3.155,00 | ¥3.030,00 | 245,60K |
| 2026-09-01 | ¥3.165,00 | -2,91 % | ¥3.275,00 | ¥3.295,00 | ¥3.145,00 | 231,10K |
| 2026-08-31 | ¥3.260,00 | -2,54 % | ¥3.340,00 | ¥3.350,00 | ¥3.250,00 | 350,60K |
| 2026-08-28 | ¥3.345,00 | +7,56 % | ¥3.175,00 | ¥3.375,00 | ¥3.170,00 | 858,70K |
| 2026-08-27 | ¥3.110,00 | +6,76 % | ¥2.930,00 | ¥3.130,00 | ¥2.922,00 | 400,80K |
| 2026-08-26 | ¥2.913,00 | -3,54 % | ¥3.010,00 | ¥3.020,00 | ¥2.899,00 | 363,60K |
| 2026-08-25 | ¥3.020,00 | -2,27 % | ¥3.145,00 | ¥3.145,00 | ¥3.010,00 | 194,60K |
| 2026-08-24 | ¥3.090,00 | 0,00 % | ¥3.130,00 | ¥3.185,00 | ¥3.075,00 | 206,40K |
| 2026-08-21 | ¥3.090,00 | +0,49 % | ¥3.050,00 | ¥3.120,00 | ¥3.045,00 | 216,90K |
| 2026-08-20 | ¥3.075,00 | +5,20 % | ¥3.020,00 | ¥3.090,00 | ¥2.985,00 | 377,90K |
| 2026-08-19 | ¥2.923,00 | -1,88 % | ¥2.997,00 | ¥3.000,00 | ¥2.860,00 | 238,80K |
| 2026-08-18 | ¥2.979,00 | +2,06 % | ¥2.934,00 | ¥2.997,00 | ¥2.934,00 | 305,60K |
| 2026-08-17 | ¥2.919,00 | -0,88 % | ¥2.962,00 | ¥2.979,00 | ¥2.903,00 | 257,20K |
| 2026-08-14 | ¥2.945,00 | +5,94 % | ¥2.776,00 | ¥2.970,00 | ¥2.701,00 | 746,90K |
| 2026-08-13 | ¥2.780,00 | -1,10 % | ¥2.785,00 | ¥2.800,00 | ¥2.741,00 | 322,40K |
| 2026-08-12 | ¥2.811,00 | +2,22 % | ¥2.800,00 | ¥2.820,00 | ¥2.772,00 | 226,60K |
| 2026-08-10 | ¥2.750,00 | -0,04 % | ¥2.780,00 | ¥2.805,00 | ¥2.750,00 | 218,20K |
| 2026-08-07 | ¥2.751,00 | +1,93 % | ¥2.711,00 | ¥2.777,00 | ¥2.695,00 | 203,30K |
| 2026-08-06 | ¥2.699,00 | -1,10 % | ¥2.724,00 | ¥2.745,00 | ¥2.664,00 | 163,00K |
| 2026-08-05 | ¥2.729,00 | +1,94 % | ¥2.690,00 | ¥2.735,00 | ¥2.685,00 | 169,70K |
| 2026-08-04 | ¥2.677,00 | +0,90 % | ¥2.745,00 | ¥2.745,00 | ¥2.663,00 | 169,20K |
| 2026-08-03 | ¥2.653,00 | -1,56 % | ¥2.710,00 | ¥2.722,00 | ¥2.613,00 | 276,80K |
| 2026-07-31 | ¥2.695,00 | -1,96 % | ¥2.695,00 | ¥2.725,00 | ¥2.660,00 | 215,10K |
| 2026-07-30 | ¥2.749,00 | -2,90 % | ¥2.897,00 | ¥2.922,00 | ¥2.733,00 | 356,90K |
| 2026-07-29 | ¥2.831,00 | +6,47 % | ¥2.700,00 | ¥2.858,00 | ¥2.660,00 | 843,00K |
| 2026-07-28 | ¥2.659,00 | +1,30 % | ¥2.655,00 | ¥2.690,00 | ¥2.613,00 | 427,90K |
| 2026-07-27 | ¥2.625,00 | +5,63 % | ¥2.530,00 | ¥2.626,00 | ¥2.516,00 | 312,30K |
| 2026-07-24 | ¥2.485,00 | +0,49 % | ¥2.461,00 | ¥2.500,00 | ¥2.431,00 | 231,10K |
| 2026-07-23 | ¥2.473,00 | -2,33 % | ¥2.496,00 | ¥2.503,00 | ¥2.440,00 | 290,40K |
| 2026-07-22 | ¥2.532,00 | -2,99 % | ¥2.560,00 | ¥2.569,00 | ¥2.518,00 | 229,90K |
| 2026-07-21 | ¥2.610,00 | +1,71 % | ¥2.613,00 | ¥2.642,00 | ¥2.606,00 | 228,20K |
| 2026-07-17 | ¥2.566,00 | -1,69 % | ¥2.610,00 | ¥2.645,00 | ¥2.539,00 | 211,70K |
| 2026-07-16 | ¥2.610,00 | +1,83 % | ¥2.573,00 | ¥2.644,00 | ¥2.571,00 | 305,70K |
| 2026-07-15 | ¥2.563,00 | -1,04 % | ¥2.561,00 | ¥2.578,00 | ¥2.514,00 | 230,50K |
| 2026-07-14 | ¥2.590,00 | +0,74 % | ¥2.600,00 | ¥2.646,00 | ¥2.580,00 | 212,60K |
| 2026-07-13 | ¥2.571,00 | -1,19 % | ¥2.602,00 | ¥2.626,00 | ¥2.548,00 | 249,50K |
| 2026-07-10 | ¥2.602,00 | -0,80 % | ¥2.623,00 | ¥2.654,00 | ¥2.586,00 | 276,20K |
| 2026-07-09 | ¥2.623,00 | 0,00 % | ¥2.590,00 | ¥2.636,00 | ¥2.490,00 | 337,50K |
| 2026-07-08 | ¥2.623,00 | +0,38 % | ¥2.631,00 | ¥2.645,00 | ¥2.565,00 | 327,20K |
| 2026-07-07 | ¥2.613,00 | +1,28 % | ¥2.599,00 | ¥2.639,00 | ¥2.569,00 | 336,10K |
| 2026-07-06 | ¥2.580,00 | +1,86 % | ¥2.498,00 | ¥2.580,00 | ¥2.490,00 | 367,20K |
| 2026-07-03 | ¥2.533,00 | +2,38 % | ¥2.531,00 | ¥2.568,00 | ¥2.484,00 | 438,10K |
| 2026-07-02 | ¥2.474,00 | +8,22 % | ¥2.386,00 | ¥2.490,00 | ¥2.373,00 | 651,10K |
| 2026-07-01 | ¥2.286,00 | +1,20 % | ¥2.238,00 | ¥2.310,00 | ¥2.231,00 | 263,50K |
| 2026-06-30 | ¥2.259,00 | -2,88 % | ¥2.331,00 | ¥2.348,00 | ¥2.253,00 | 375,60K |
| 2026-06-29 | ¥2.326,00 | +8,90 % | ¥2.275,00 | ¥2.356,00 | ¥2.265,00 | 630,20K |
| 2026-06-26 | ¥2.136,00 | -1,34 % | ¥2.141,00 | ¥2.145,00 | ¥2.106,00 | 413,60K |
| 2026-06-25 | ¥2.165,00 | -3,22 % | ¥2.229,00 | ¥2.229,00 | ¥2.151,00 | 482,00K |
| 2026-06-24 | ¥2.237,00 | +0,68 % | ¥2.244,00 | ¥2.262,00 | ¥2.181,00 | 485,20K |
| 2026-06-23 | ¥2.222,00 | -3,18 % | ¥2.277,00 | ¥2.286,00 | ¥2.212,00 | 520,00K |
| 2026-06-22 | ¥2.295,00 | -0,95 % | ¥2.304,00 | ¥2.350,00 | ¥2.280,00 | 267,70K |
| 2026-06-19 | ¥2.317,00 | -2,61 % | ¥2.376,00 | ¥2.390,00 | ¥2.307,00 | 340,50K |
| 2026-06-18 | ¥2.379,00 | +3,48 % | ¥2.301,00 | ¥2.386,00 | ¥2.301,00 | 311,50K |
| 2026-06-17 | ¥2.299,00 | +0,09 % | ¥2.321,00 | ¥2.340,00 | ¥2.266,00 | 294,20K |
| 2026-06-16 | ¥2.297,00 | -2,63 % | ¥2.344,00 | ¥2.353,00 | ¥2.285,00 | 327,00K |
| 2026-06-15 | ¥2.359,00 | +2,88 % | ¥2.315,00 | ¥2.359,00 | ¥2.306,00 | 274,80K |
| 2026-06-12 | ¥2.293,00 | -1,25 % | ¥2.297,00 | ¥2.317,00 | ¥2.235,00 | 615,30K |
| 2026-06-11 | ¥2.322,00 | -0,73 % | ¥2.389,00 | ¥2.400,00 | ¥2.274,00 | 393,90K |
| 2026-06-10 | ¥2.339,00 | +0,52 % | ¥2.355,00 | ¥2.372,00 | ¥2.309,00 | 282,70K |
| 2026-06-09 | ¥2.327,00 | -1,73 % | ¥2.378,00 | ¥2.398,00 | ¥2.314,00 | 344,20K |
| 2026-06-08 | ¥2.368,00 | -3,82 % | ¥2.430,00 | ¥2.470,00 | ¥2.361,00 | 360,90K |
| 2026-06-05 | ¥2.462,00 | +2,58 % | ¥2.436,00 | ¥2.477,00 | ¥2.425,00 | 404,60K |
| 2026-06-04 | ¥2.400,00 | -2,79 % | ¥2.420,00 | ¥2.439,00 | ¥2.385,00 | 486,70K |
| 2026-06-03 | ¥2.469,00 | -7,08 % | ¥2.557,00 | ¥2.570,00 | ¥2.468,00 | 756,20K |
| 2026-06-02 | ¥2.657,00 | +2,31 % | ¥2.650,00 | ¥2.670,00 | ¥2.572,00 | 746,60K |
| 2026-06-01 | ¥2.597,00 | +2,28 % | ¥2.648,00 | ¥2.690,00 | ¥2.590,00 | 574,70K |
| 2026-05-29 | ¥2.539,00 | +0,95 % | ¥2.552,00 | ¥2.642,00 | ¥2.537,00 | 586,40K |
| 2026-05-28 | ¥2.515,00 | -1,72 % | ¥2.575,00 | ¥2.606,00 | ¥2.506,00 | 336,20K |
| 2026-05-27 | ¥2.559,00 | -1,01 % | ¥2.570,00 | ¥2.586,00 | ¥2.523,00 | 332,50K |
| 2026-05-26 | ¥2.585,00 | -0,08 % | ¥2.579,00 | ¥2.609,00 | ¥2.563,00 | 343,20K |
| 2026-05-25 | ¥2.587,00 | +2,94 % | ¥2.550,00 | ¥2.601,00 | ¥2.500,00 | 617,50K |