Cybozu, Inc. - 4776.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,212	2,164	2,164	2,217	2,141	571,700
February 19, 2026	2,246	2,210	2,210	2,259	2,193	552,000
February 18, 2026	2,164	2,212	2,212	2,240	2,155	674,100
February 17, 2026	2,206	2,173	2,173	2,214	2,153	677,900
February 16, 2026	2,167	2,208	2,208	2,217	2,152	1.03M
February 13, 2026	2,114	2,117	2,117	2,153	2,069	1.95M
February 12, 2026	2,201	2,211	2,211	2,213	2,157	1.14M
February 10, 2026	2,180	2,230	2,230	2,264	2,173	916,400
February 09, 2026	2,140	2,130	2,130	2,157	2,113	723,000
February 06, 2026	2,138	2,113	2,113	2,146	2,079	719,100
February 05, 2026	2,161	2,197	2,197	2,237	2,140	943,100
February 04, 2026	2,220	2,138	2,138	2,240	2,115	1.67M
February 03, 2026	2,366	2,313	2,313	2,369	2,313	543,500
February 02, 2026	2,373	2,353	2,353	2,405	2,353	518,400
January 30, 2026	2,374	2,384	2,384	2,420	2,361	567,700
January 29, 2026	2,435	2,401	2,401	2,436	2,382	571,300
January 28, 2026	2,499	2,470	2,470	2,509	2,451	587,400
January 27, 2026	2,520	2,503	2,503	2,574	2,498	617,500
January 26, 2026	2,520	2,523	2,523	2,542	2,491	602,200
January 23, 2026	2,531	2,542	2,542	2,586	2,521	604,800
January 22, 2026	2,522	2,494	2,494	2,525	2,470	688,800
January 21, 2026	2,540	2,528	2,528	2,549	2,506	427,300
January 20, 2026	2,572	2,563	2,563	2,606	2,561	342,000
January 19, 2026	2,600	2,588	2,588	2,614	2,572	530,500
January 16, 2026	2,695	2,602	2,602	2,723	2,596	919,000
January 15, 2026	2,678	2,698	2,698	2,713	2,664	472,700
January 14, 2026	2,684	2,680	2,680	2,727	2,678	423,100
January 13, 2026	2,734	2,713	2,713	2,742	2,686	491,900
January 09, 2026	2,740	2,730	2,730	2,762	2,716	381,500
January 08, 2026	2,696	2,740	2,740	2,748	2,676	543,200
January 07, 2026	2,710	2,693	2,693	2,734	2,685	600,800
January 06, 2026	2,745	2,734	2,734	2,747	2,710	492,900
January 05, 2026	2,780	2,725	2,725	2,805	2,700	738,400
December 30, 2025	2,864	2,815	2,815	2,866	2,813	452,900
December 29, 2025	2,895	2,861	2,861	2,895	2,838	359,900
December 26, 2025	2,923	2,909	2,909	2,956	2,900	366,800
December 25, 2025	2,929	2,929	2,929	2,943	2,896	284,600
December 24, 2025	2,932	2,930	2,930	2,974	2,927	393,400
December 23, 2025	2,880	2,924	2,924	2,927	2,870	441,500
December 22, 2025	2,980	2,868	2,868	3,015	2,854	583,000
December 19, 2025	2,919	2,962	2,962	3,025	2,905	898,300
December 18, 2025	2,846	2,856	2,856	2,895	2,815	360,900
December 17, 2025	2,802	2,807	2,807	2,819	2,760	283,500
December 16, 2025	2,861	2,790	2,790	2,871	2,788	376,500
December 15, 2025	2,870	2,887	2,887	2,926	2,867	301,900
December 12, 2025	2,852	2,865	2,865	2,877	2,835	373,400
December 11, 2025	2,919	2,851	2,851	2,928	2,815	663,900
December 10, 2025	3,000	2,940	2,940	3,020	2,940	449,600
December 09, 2025	3,055	3,000	3,000	3,060	2,993	363,600
December 08, 2025	3,040	3,070	3,070	3,115	3,030	256,700
December 05, 2025	3,070	3,020	3,020	3,075	3,005	247,100
December 04, 2025	3,040	3,080	3,080	3,085	3,010	295,300
December 03, 2025	3,080	3,015	3,015	3,095	3,015	253,700
December 02, 2025	3,165	3,095	3,095	3,175	3,090	290,400
December 01, 2025	3,280	3,155	3,155	3,295	3,150	369,300
November 28, 2025	3,390	3,290	3,290	3,410	3,275	410,200
November 27, 2025	3,300	3,405	3,405	3,405	3,300	364,200
November 26, 2025	3,245	3,295	3,295	3,310	3,240	199,300
November 25, 2025	3,335	3,220	3,220	3,335	3,195	562,800
November 21, 2025	3,100	3,330	3,330	3,345	3,100	626,800

Cybozu, Inc. (4776.T) JPX