Cybozu, Inc. (4776.T) JPX

Currency In JPY

4776.T Historical Return

If you invested ¥1000 in Cybozu, Inc. (4776.T) 10 years ago, it would be worth ¥8,792.15 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,371.99, while ¥1000 invested 1 year ago would be worth ¥761.38. This corresponds to total returns of 779.21%, 37.2%, -23.86%, respectively, with annualized returns of 24.27%, 6.53%, -23.86%.

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
August 21, 2026	3,050	3,090	3,090	3,120	3,045	216,900
August 20, 2026	3,020	3,075	3,075	3,090	2,985	377,900
August 19, 2026	2,997	2,923	2,923	3,000	2,860	238,800
August 18, 2026	2,934	2,979	2,979	2,997	2,934	305,600
August 17, 2026	2,962	2,919	2,919	2,979	2,903	257,200
August 14, 2026	2,776	2,945	2,945	2,970	2,701	746,900
August 13, 2026	2,785	2,780	2,780	2,800	2,741	322,400
August 12, 2026	2,800	2,811	2,811	2,820	2,772	226,600
August 10, 2026	2,780	2,750	2,750	2,805	2,750	218,200
August 07, 2026	2,711	2,751	2,751	2,777	2,695	203,300
August 06, 2026	2,724	2,699	2,699	2,745	2,664	163,000
August 05, 2026	2,690	2,729	2,729	2,735	2,685	169,700
August 04, 2026	2,745	2,677	2,677	2,745	2,663	169,200
August 03, 2026	2,710	2,653	2,653	2,722	2,613	276,800
July 31, 2026	2,695	2,695	2,695	2,725	2,660	215,100
July 30, 2026	2,897	2,749	2,749	2,922	2,733	356,900
July 29, 2026	2,700	2,831	2,831	2,858	2,660	843,000
July 28, 2026	2,655	2,659	2,659	2,690	2,613	427,900
July 27, 2026	2,530	2,625	2,625	2,626	2,516	312,300
July 24, 2026	2,461	2,485	2,485	2,500	2,431	231,100
July 23, 2026	2,496	2,473	2,473	2,503	2,440	290,400
July 22, 2026	2,560	2,532	2,532	2,569	2,518	229,900
July 21, 2026	2,613	2,610	2,610	2,642	2,606	228,200
July 17, 2026	2,610	2,566	2,566	2,645	2,539	211,700
July 16, 2026	2,573	2,610	2,610	2,644	2,571	305,700
July 15, 2026	2,561	2,563	2,563	2,578	2,514	230,500
July 14, 2026	2,600	2,590	2,590	2,646	2,580	212,600
July 13, 2026	2,602	2,571	2,571	2,626	2,548	249,500
July 10, 2026	2,623	2,602	2,602	2,654	2,586	276,200
July 09, 2026	2,590	2,623	2,623	2,636	2,490	337,500
July 08, 2026	2,631	2,623	2,623	2,645	2,565	327,200
July 07, 2026	2,599	2,613	2,613	2,639	2,569	336,100
July 06, 2026	2,498	2,580	2,580	2,580	2,490	367,200
July 03, 2026	2,531	2,533	2,533	2,568	2,484	438,100
July 02, 2026	2,386	2,474	2,474	2,490	2,373	651,100
July 01, 2026	2,238	2,286	2,286	2,310	2,231	263,500
June 30, 2026	2,331	2,259	2,259	2,348	2,253	375,600
June 29, 2026	2,275	2,326	2,326	2,356	2,265	630,200
June 26, 2026	2,141	2,136	2,136	2,145	2,106	413,600
June 25, 2026	2,229	2,165	2,165	2,229	2,151	482,000
June 24, 2026	2,244	2,237	2,237	2,262	2,181	485,200
June 23, 2026	2,277	2,222	2,222	2,286	2,212	520,000
June 22, 2026	2,304	2,295	2,295	2,350	2,280	267,700
June 19, 2026	2,376	2,317	2,317	2,390	2,307	340,500
June 18, 2026	2,301	2,379	2,379	2,386	2,301	311,500
June 17, 2026	2,321	2,299	2,299	2,340	2,266	294,200
June 16, 2026	2,344	2,297	2,297	2,353	2,285	327,000
June 15, 2026	2,315	2,359	2,359	2,359	2,306	274,800
June 12, 2026	2,297	2,293	2,293	2,317	2,235	615,300
June 11, 2026	2,389	2,322	2,322	2,400	2,274	393,900
June 10, 2026	2,355	2,339	2,339	2,372	2,309	282,700
June 09, 2026	2,378	2,327	2,327	2,398	2,314	344,200
June 08, 2026	2,430	2,368	2,368	2,470	2,361	360,900
June 05, 2026	2,436	2,462	2,462	2,477	2,425	404,600
June 04, 2026	2,420	2,400	2,400	2,439	2,385	486,700
June 03, 2026	2,557	2,469	2,469	2,570	2,468	756,200
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