Cybozu, Inc. 4776
TSE · Japan · Technology Services
¥2,967.00-25.00 (-0.84%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |