Cybozu, Inc. (4776.T) JPX

2,501.00

-156(-5.87%)

Updated at June 03 11:26AM

Currency In JPY

4776.T Historical Return

If you invested ¥1000 in Cybozu, Inc. (4776.T) 10 years ago, it would be worth ¥7,171.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,106.71, while ¥1000 invested 1 year ago would be worth ¥801.22. This corresponds to total returns of 617.13%, 10.67%, -19.88%, respectively, with annualized returns of 21.76%, 2.05%, -19.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4776.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,650	2,657	2,657	2,670	2,572	746,600
June 01, 2026	2,648	2,597	2,597	2,692	2,590	574,700
May 29, 2026	2,552	2,539	2,539	2,642	2,537	586,400
May 28, 2026	2,575	2,515	2,515	2,606	2,506	336,200
May 27, 2026	2,570	2,559	2,559	2,586	2,523	332,500
May 26, 2026	2,579	2,585	2,585	2,609	2,562	343,200
May 25, 2026	2,550	2,587	2,587	2,601	2,500	617,500
May 22, 2026	2,489	2,513	2,513	2,525	2,474	427,400
May 21, 2026	2,501	2,495	2,495	2,563	2,469	727,700
May 20, 2026	2,490	2,452	2,452	2,502	2,416	614,500
May 19, 2026	2,383	2,449	2,449	2,458	2,372	697,500
May 18, 2026	2,407	2,365	2,365	2,434	2,320	774,600
May 15, 2026	2,274	2,392	2,392	2,396	2,265	1.78M
May 14, 2026	2,159	2,124	2,124	2,163	2,086	996,400
May 13, 2026	2,157	2,197	2,197	2,197	2,126	555,900
May 12, 2026	2,160	2,136	2,136	2,166	2,115	540,800
May 11, 2026	2,189	2,178	2,178	2,190	2,150	621,600
May 08, 2026	2,171	2,185	2,185	2,199	2,108	721,200
May 07, 2026	2,053	2,121	2,121	2,121	2,047	741,200
May 01, 2026	2,082	2,082	2,082	2,120	2,076	348,000
April 30, 2026	2,090	2,078	2,078	2,106	2,050	1.12M
April 28, 2026	2,101	2,116	2,116	2,130	2,099	598,300
April 27, 2026	2,119	2,113	2,113	2,138	2,098	372,700
April 24, 2026	2,100	2,116	2,116	2,133	2,095	400,100
April 23, 2026	2,139	2,116	2,116	2,144	2,086	646,200
April 22, 2026	2,165	2,158	2,158	2,175	2,136	300,800
April 21, 2026	2,204	2,133	2,133	2,210	2,133	539,700
April 20, 2026	2,264	2,180	2,180	2,268	2,177	569,400
April 17, 2026	2,226	2,282	2,282	2,337	2,226	1.13M
April 16, 2026	2,240	2,187	2,187	2,274	2,185	782,200
April 15, 2026	2,064	2,113	2,113	2,122	2,064	689,800
April 14, 2026	2,039	2,041	2,041	2,072	2,014	652,800
April 13, 2026	1,963	1,965	1,965	1,989	1,948	478,500
April 10, 2026	2,000	1,977	1,977	2,018	1,965	779,500
April 09, 2026	2,083	2,038	2,038	2,083	2,034	522,800
April 08, 2026	2,103	2,113	2,113	2,121	2,082	374,000
April 07, 2026	2,072	2,083	2,083	2,118	2,069	375,000
April 06, 2026	2,043	2,053	2,053	2,067	2,033	326,800
April 03, 2026	2,061	2,033	2,033	2,087	2,033	325,300
April 02, 2026	2,068	2,037	2,037	2,090	2,026	483,700
April 01, 2026	2,090	2,087	2,087	2,100	2,073	381,400
March 31, 2026	2,094	2,067	2,067	2,108	2,065	550,700
March 30, 2026	2,060	2,044	2,044	2,062	2,012	536,700
March 27, 2026	2,055	2,098	2,098	2,102	2,053	439,400
March 26, 2026	2,053	2,048	2,048	2,074	2,032	381,200
March 25, 2026	2,019	2,065	2,065	2,079	2,012	597,700
March 24, 2026	2,032	2,044	2,044	2,056	2,000	693,300
March 23, 2026	2,050	1,992	1,992	2,052	1,990	829,700
March 19, 2026	2,099	2,082	2,082	2,124	2,074	610,800
March 18, 2026	2,128	2,152	2,152	2,155	2,117	391,600
March 17, 2026	2,137	2,120	2,120	2,154	2,112	362,900
March 16, 2026	2,138	2,137	2,137	2,186	2,130	456,500
March 13, 2026	2,174	2,150	2,150	2,200	2,147	493,100
March 12, 2026	2,210	2,167	2,167	2,211	2,144	643,400
March 11, 2026	2,248	2,228	2,228	2,267	2,214	759,400
March 10, 2026	2,350	2,282	2,285	2,358	2,279	532,800
March 09, 2026	2,280	2,376	2,376	2,376	2,270	1.05M
March 06, 2026	2,215	2,344	2,344	2,366	2,215	1.46M
March 05, 2026	2,170	2,165	2,165	2,208	2,154	429,800
March 04, 2026	2,144	2,162	2,143	2,168	2,110	713,600