Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cybozu, Inc. (4776.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
3,085.00-45.00 (-1.44%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20233,120.003,125.003,020.003,085.003,085.00428,500
Mar 23, 20233,075.003,130.003,030.003,130.003,130.00443,500
Mar 22, 20233,120.003,195.003,020.003,075.003,075.00600,900
Mar 20, 20233,220.003,270.003,050.003,070.003,070.00737,900
Mar 17, 20233,015.003,240.003,015.003,240.003,240.00971,500
Mar 16, 20232,956.003,040.002,943.002,990.002,990.00693,000
Mar 15, 20233,085.003,090.002,921.002,967.002,967.001,029,900
Mar 14, 20233,065.003,100.003,005.003,020.003,020.00720,300
Mar 13, 20233,020.003,120.002,995.003,110.003,110.00870,000
Mar 10, 20233,080.003,145.003,050.003,100.003,100.00919,900
Mar 09, 20233,200.003,200.003,080.003,120.003,120.001,132,200
Mar 08, 20233,230.003,260.003,165.003,225.003,225.001,350,400
Mar 07, 20233,100.003,235.003,080.003,225.003,225.002,213,600
Mar 06, 20233,065.003,170.002,970.003,115.003,115.005,740,200
Mar 03, 20232,694.003,100.002,673.003,035.003,035.0014,419,000
Mar 02, 20232,696.002,698.002,602.002,621.002,621.00674,100
Mar 01, 20232,669.002,708.002,636.002,681.002,681.00677,400
Feb 28, 20232,580.002,671.002,566.002,671.002,671.00945,800
Feb 27, 20232,523.002,537.002,494.002,515.002,515.00449,200
Feb 24, 20232,574.002,640.002,539.002,573.002,573.00797,900
Feb 22, 20232,506.002,609.002,468.002,597.002,597.001,033,500
Feb 21, 20232,650.002,680.002,527.002,528.002,528.00959,100
Feb 20, 20232,603.002,629.002,537.002,625.002,625.00578,300
Feb 17, 20232,601.002,626.002,548.002,603.002,603.001,080,900
Feb 16, 20232,803.002,813.002,611.002,611.002,611.001,312,100
Feb 15, 20232,860.002,899.002,726.002,753.002,753.001,325,500
Feb 14, 20232,684.002,830.002,641.002,829.002,829.001,950,000
Feb 13, 20232,540.002,628.002,492.002,584.002,584.00970,600
Feb 10, 20232,718.002,758.002,675.002,690.002,690.00614,500
Feb 09, 20232,667.002,775.002,653.002,744.002,744.00588,900
Feb 08, 20232,673.002,719.002,651.002,717.002,717.00425,100
Feb 07, 20232,604.002,679.002,584.002,661.002,661.00436,400
Feb 06, 20232,640.002,713.002,601.002,625.002,625.00596,200
Feb 03, 20232,679.002,695.002,643.002,680.002,680.00324,200
Feb 02, 20232,714.002,750.002,642.002,647.002,647.00627,200
Feb 01, 20232,615.002,719.002,610.002,717.002,717.00746,600
Jan 31, 20232,580.002,630.002,565.002,614.002,614.00437,600
Jan 30, 20232,551.002,625.002,535.002,618.002,618.00625,300
Jan 27, 20232,604.002,652.002,534.002,547.002,547.00775,200
Jan 26, 20232,624.002,656.002,573.002,620.002,620.00683,200
Jan 25, 20232,526.002,609.002,507.002,609.002,609.00666,900
Jan 24, 20232,563.002,579.002,506.002,545.002,545.00783,600
Jan 23, 20232,450.002,538.002,436.002,538.002,538.00866,800
Jan 20, 20232,429.002,462.002,376.002,430.002,430.00696,200
Jan 19, 20232,332.002,477.002,317.002,444.002,444.001,171,300
Jan 18, 20232,284.002,346.002,221.002,343.002,343.00937,000
Jan 17, 20232,248.002,295.002,216.002,247.002,247.00609,100
Jan 16, 20232,270.002,330.002,226.002,258.002,258.00755,600
Jan 13, 20232,339.002,393.002,286.002,296.002,296.00609,400
Jan 12, 20232,375.002,417.002,332.002,372.002,372.00639,300
Jan 11, 20232,341.002,425.002,337.002,377.002,377.00722,400
Jan 10, 20232,251.002,353.002,222.002,333.002,333.00875,700
Jan 06, 20232,259.002,274.002,188.002,227.002,227.001,125,400
Jan 05, 20232,320.002,358.002,234.002,248.002,248.001,188,100
Jan 04, 20232,434.002,458.002,304.002,320.002,320.001,529,200
Dec 30, 20222,487.002,551.002,392.002,424.002,424.002,429,600
Dec 29, 20222,353.002,483.002,334.002,475.002,475.002,157,000
Dec 29, 202213 Dividend
Dec 28, 20222,393.002,405.002,255.002,398.002,385.002,540,000
Dec 27, 20222,334.002,471.002,329.002,467.002,453.631,884,300
Dec 26, 20222,200.002,350.002,176.002,322.002,309.411,648,000
Dec 23, 20222,215.002,277.002,167.002,243.002,230.841,553,000
Dec 22, 20222,447.002,538.002,163.002,233.002,220.895,114,500
Dec 21, 20222,435.002,550.002,334.002,425.002,411.854,163,100
Dec 20, 20222,587.002,587.002,252.002,326.002,313.392,278,500
Dec 19, 20222,738.002,790.002,444.002,586.002,571.982,598,300
Dec 16, 20222,496.002,800.002,461.002,766.002,751.014,631,300
Dec 15, 20222,453.002,468.002,390.002,396.002,383.01334,000
Dec 14, 20222,461.002,538.002,362.002,440.002,426.77840,600
Dec 13, 20222,441.002,488.002,412.002,412.002,398.92413,400
Dec 12, 20222,354.002,460.002,341.002,441.002,427.77535,200
Dec 09, 20222,373.002,421.002,330.002,383.002,370.08502,500
Dec 08, 20222,338.002,416.002,306.002,383.002,370.08552,800
Dec 07, 20222,265.002,318.002,216.002,307.002,294.49350,700
Dec 06, 20222,298.002,342.002,255.002,283.002,270.62427,800
Dec 05, 20222,339.002,361.002,280.002,341.002,328.31301,800
Dec 02, 20222,359.002,383.002,334.002,344.002,331.29507,500
Dec 01, 20222,300.002,361.002,268.002,359.002,346.21738,600
Nov 30, 20222,164.002,228.002,135.002,219.002,206.97636,200
Nov 29, 20222,171.002,245.002,157.002,210.002,198.02540,300
Nov 28, 20222,260.002,260.002,155.002,181.002,169.18568,000
Nov 25, 20222,322.002,347.002,226.002,270.002,257.69663,100
Nov 24, 20222,165.002,310.002,161.002,287.002,274.601,258,500
Nov 22, 20222,122.002,230.002,080.002,097.002,085.63805,500
Nov 21, 20222,063.002,133.002,022.002,126.002,114.47594,400
Nov 18, 20222,027.002,148.001,978.002,106.002,094.581,593,200
Nov 17, 20222,410.002,435.002,013.002,047.002,035.902,832,800
Nov 16, 20222,329.002,420.002,321.002,412.002,398.92707,700
Nov 15, 20222,254.002,353.002,194.002,311.002,298.47956,200
Nov 14, 20222,150.002,285.002,127.002,266.002,253.72799,300
Nov 11, 20222,100.002,149.002,079.002,142.002,130.39534,900
Nov 10, 20222,029.002,059.001,996.002,042.002,030.93336,800
Nov 09, 20222,002.002,041.001,992.002,031.002,019.99306,400
Nov 08, 20221,928.002,005.001,928.001,995.001,984.18314,900
Nov 07, 20221,909.001,933.001,870.001,923.001,912.58215,600
Nov 04, 20221,902.001,951.001,890.001,924.001,913.57275,600
Nov 02, 20221,919.001,967.001,882.001,940.001,929.48408,700
Nov 01, 20221,900.001,955.001,890.001,940.001,929.48408,300
Oct 31, 20221,915.001,915.001,843.001,904.001,893.68331,300
Oct 28, 20221,849.001,910.001,842.001,889.001,878.76555,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement