Cybozu, Inc. (4776.T) JPX

4,040.00

-110(-2.65%)

Updated at August 20 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 18, 20253,9853,8753,8754,0353,870304,300
July 17, 20253,8653,9303,9303,9903,845295,100
July 16, 20253,8153,8503,8503,8753,790162,000
July 15, 20253,8853,8303,8303,8903,795164,900
July 14, 20253,8703,8503,8503,9203,800187,400
July 11, 20253,8953,8753,8753,9653,850266,500
July 10, 20253,9503,9253,9253,9703,870217,800
July 09, 20253,9203,9603,9603,9753,875291,100
July 08, 20253,7753,9203,9203,9303,775412,900
July 07, 20253,6653,7703,7703,7803,645252,700
July 04, 20253,6503,6253,6253,6803,590185,800
July 03, 20253,7453,6203,6203,7553,605247,200
July 02, 20253,8003,7253,7253,8303,710303,200
July 01, 20253,7953,7653,7653,8153,715267,600
June 30, 20253,6703,7403,7403,7603,640354,900
June 27, 20253,7503,6603,6603,7903,625374,600
June 26, 20253,8203,7403,7403,8603,6551.69M
June 25, 20253,5103,4703,4703,5153,420166,000
June 24, 20253,4503,4953,4953,5153,425130,200
June 23, 20253,4053,4203,4203,4253,380132,100
June 20, 20253,5803,4603,4603,5803,460249,100
June 19, 20253,5353,5803,5803,5803,52097,800
June 18, 20253,4803,5553,5553,6053,480209,200
June 17, 20253,5353,4803,4803,5753,460174,000
June 16, 20253,5603,5353,5353,5803,500227,200
June 13, 20253,6253,5403,5403,6453,435625,900
June 12, 20253,3503,5903,5903,6103,3151.28M
June 11, 20253,1703,2103,2103,2103,16092,800
June 10, 20253,1603,1703,1703,2153,150119,900
June 09, 20253,1553,1603,1603,1853,135114,100
June 06, 20253,2203,1503,1503,2403,135140,400
June 05, 20253,2053,2353,2353,2753,205161,700
June 04, 20253,2053,1953,1953,2853,180231,400
June 03, 20253,1253,1653,1653,2353,115277,100
June 02, 20253,1553,1203,1203,1703,070137,800
May 30, 20253,1253,1553,1553,1753,115127,200
May 29, 20253,1653,1553,1553,1753,125176,300
May 28, 20253,2453,1403,1403,2653,140192,500
May 27, 20253,2203,2303,2303,2453,185142,300
May 26, 20253,0853,2103,2103,2653,065280,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved