Cybozu, Inc. (4776.T) JPX

3,130.00

+134(+4.47%)

Updated at October 20 10:45AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20253,0352,9962,9963,0452,976226,900
October 16, 20253,1203,0603,0603,1353,060131,700
October 15, 20253,1003,0803,0803,1103,070173,800
October 14, 20253,1003,0853,0853,1353,070277,300
October 10, 20253,1853,1453,1453,1903,120271,100
October 09, 20253,1803,2153,2153,2253,175209,900
October 08, 20253,2503,1803,1803,2903,170239,900
October 07, 20253,2503,2503,2503,2653,180252,400
October 06, 20253,2353,2303,2303,2453,190223,300
October 03, 20253,1903,1753,1753,2503,170245,800
October 02, 20253,2503,1903,1903,2653,175219,000
October 01, 20253,3503,2653,2653,3853,250275,600
September 30, 20253,4003,4103,4103,4253,350181,100
September 29, 20253,4853,4253,4253,5003,405180,400
September 26, 20253,4903,4603,4603,5153,440240,600
September 25, 20253,5003,4903,4903,5303,435237,300
September 24, 20253,5803,5203,5203,6203,505395,000
September 22, 20253,4703,4403,4403,4953,440177,800
September 19, 20253,4603,4453,4453,4703,385260,600
September 18, 20253,4003,4153,4153,4303,390188,300
September 17, 20253,4503,4053,4053,4753,385276,900
September 16, 20253,5503,4553,4553,5503,425365,900
September 12, 20253,6203,5503,5503,6503,530310,300
September 11, 20253,7153,6603,6603,7353,635201,900
September 10, 20253,6403,7103,7103,7453,630203,400
September 09, 20253,6303,6103,6103,6853,600177,500
September 08, 20253,6303,6103,6103,6403,570187,400
September 05, 20253,5703,5603,5603,5703,515193,600
September 04, 20253,6003,5753,5753,6153,560143,800
September 03, 20253,6403,5953,5953,6553,585236,000
September 02, 20253,7553,6403,6403,7703,620334,100
September 01, 20253,8003,7653,7653,8753,765208,900
August 29, 20253,8153,8253,8253,8653,815117,800
August 28, 20253,8503,8303,8303,8603,800146,400
August 27, 20253,9903,8503,8503,9903,795495,400
August 26, 20254,0703,9853,9854,0903,975176,400
August 25, 20254,1254,0854,0854,1504,075188,300
August 22, 20254,1004,1154,1154,1354,040174,200
August 21, 20254,0504,0754,0754,0954,030132,200
August 20, 20254,1104,0554,0554,1154,005217,900
August 19, 20254,1354,1504,1504,1604,065303,800
August 18, 20253,9804,0954,0804,1603,960484,200
August 15, 20253,9403,9603,9603,9953,910255,200
August 14, 20253,9003,9353,9353,9653,850321,600
August 13, 20253,8853,9453,9453,9553,855361,400
August 12, 20254,0203,9253,9254,0853,900609,000
August 08, 20254,1253,9853,9854,1253,985400,100
August 07, 20254,0504,1254,1254,1304,050286,800
August 06, 20254,0554,0254,0254,0804,000176,900
August 05, 20254,1004,0554,0554,1254,040297,400
August 04, 20253,9454,0554,0554,0703,940186,800
August 01, 20254,0254,0454,0454,0503,980201,300
July 31, 20253,9704,0454,0454,0603,925278,700
July 30, 20253,9203,9403,9403,9503,900178,100
July 29, 20253,8903,9203,9203,9453,870220,900
July 28, 20254,0503,8903,8904,0503,850346,200
July 25, 20254,0104,0354,0354,0703,975445,600
July 24, 20253,8803,9503,9504,0003,835318,300
July 23, 20253,9103,8703,8703,9253,810276,300
July 22, 20253,9103,9103,9103,9803,865234,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved