Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Cybozu, Inc. (4776) Historical Prices

JP:4776 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,990.003,025.002,920.002,931.002,931.00-2.17%221,4001.01
Oct 29, 20263,025.003,025.002,934.002,996.002,996.00-1.93%350,7001.60
Oct 28, 20263,080.003,130.003,050.003,055.003,055.00-1.93%170,4000.78
Oct 27, 20263,110.003,185.003,070.003,115.003,115.00-1.11%201,5000.91
Oct 26, 20263,200.003,230.003,130.003,150.003,150.00-2.63%205,1000.88
Oct 23, 20263,305.003,320.003,190.003,235.003,235.00-0.61%249,8001.06
Oct 22, 20263,265.003,355.003,245.003,255.003,255.00+1.40%237,5001.01
Oct 21, 20263,250.003,265.003,185.003,210.003,210.00-0.16%158,1000.67
Oct 20, 20263,270.003,280.003,170.003,215.003,215.00-1.23%139,9000.58
Oct 19, 20263,280.003,295.003,225.003,255.003,255.00-1.66%191,7000.80
Oct 16, 20263,250.003,390.003,250.003,310.003,310.00+3.92%350,6001.47
Oct 15, 20263,110.003,185.003,100.003,185.003,185.00+1.59%216,1000.92
Oct 14, 20263,150.003,160.003,080.003,135.003,135.00+0.32%251,7001.07
Oct 13, 20263,125.003,140.003,090.003,125.003,125.00+0.97%180,3000.76
Oct 12, 20263,095.003,105.002,952.003,095.003,095.00+0.00%00.00
Oct 09, 20262,970.003,105.002,952.003,095.003,095.00+4.14%289,5001.21
Oct 08, 20262,995.003,005.002,962.002,972.002,972.00-0.80%143,7000.60
Oct 07, 20262,950.003,025.002,944.002,996.002,996.00+1.22%183,4000.76
Oct 06, 20262,985.003,020.002,952.002,960.002,960.00+0.41%181,5000.74
Oct 05, 20262,936.002,970.002,910.002,948.002,948.00-0.64%146,5000.59
Oct 02, 20262,997.003,005.002,932.002,967.002,967.00-0.84%138,5000.55
Oct 01, 20262,997.003,040.002,974.002,992.002,992.00+0.84%194,5000.77
Sep 30, 20262,995.002,995.002,930.002,967.002,967.00-0.93%174,2000.68
Sep 29, 20263,015.003,035.002,980.002,995.002,995.00-1.16%124,3000.47
Sep 28, 20263,025.003,035.003,005.003,030.003,030.00+0.50%121,7000.45
Sep 25, 20263,030.003,055.003,000.003,015.003,015.00-2.74%189,6000.70
Sep 24, 20263,015.003,150.003,010.003,100.003,100.00+0.49%215,3000.78
Sep 23, 20263,090.003,120.003,010.003,085.003,085.00+0.00%00.00
Sep 22, 20263,090.003,120.003,010.003,085.003,085.00+0.00%00.00
Sep 21, 20263,090.003,120.003,010.003,085.003,085.00+0.00%00.00
Sep 18, 20263,090.003,120.003,010.003,085.003,085.00+1.48%287,4000.95
Sep 17, 20263,020.003,070.003,020.003,040.003,040.00+0.50%125,4000.41
Sep 16, 20263,060.003,060.003,000.003,025.003,025.00-1.47%175,4000.57
Sep 15, 20263,140.003,150.003,030.003,070.003,070.00+0.00%194,4000.63
Sep 14, 20262,936.003,090.002,929.003,070.003,070.00+4.56%216,1000.69
Sep 11, 20262,930.002,965.002,905.002,936.002,936.00-1.48%133,1000.42
Sep 10, 20262,864.002,981.002,859.002,980.002,980.00+3.22%173,3000.55
Sep 09, 20262,930.002,972.002,880.002,887.002,887.00-3.77%203,5000.63
Sep 08, 20262,970.003,025.002,916.003,000.003,000.00+0.33%238,4000.73
Sep 07, 20263,030.003,060.002,984.002,990.002,990.00-4.78%282,6000.87
Sep 04, 20263,075.003,150.003,055.003,140.003,140.00+4.49%201,0000.61
Sep 03, 20263,025.003,045.002,980.003,005.003,005.00-0.99%160,0000.48
Sep 02, 20263,135.003,155.003,030.003,035.003,035.00-4.11%245,6000.74
Sep 01, 20263,275.003,295.003,145.003,165.003,165.00-2.91%231,1000.69
Aug 31, 20263,340.003,350.003,250.003,260.003,260.00-2.54%350,6001.02
Aug 28, 20263,175.003,375.003,170.003,345.003,345.00+7.56%858,7002.51
Aug 27, 20262,930.003,130.002,922.003,110.003,110.00+6.76%400,8001.16
Aug 26, 20263,010.003,020.002,899.002,913.002,913.00-3.54%363,6001.05
Aug 25, 20263,145.003,145.003,010.003,020.003,020.00-2.27%194,6000.56
Aug 24, 20263,130.003,185.003,075.003,090.003,090.00+0.00%206,4000.59