Tokyo - Delayed Quote JPY

Cybozu, Inc. (4776.T)

3,115.00
-155.00
(-4.74%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 21, 20253,290.003,290.003,090.003,115.003,115.00330,700
May 20, 20253,145.003,285.003,145.003,270.003,270.00293,600
May 19, 20253,235.003,255.003,105.003,185.003,185.00478,900
May 16, 20253,160.003,325.003,130.003,300.003,300.00449,400
May 15, 20252,960.003,190.002,950.003,140.003,140.00468,400
May 14, 20253,150.003,180.003,080.003,100.003,100.00299,000
May 13, 20253,115.003,180.003,100.003,115.003,115.00215,000
May 12, 20253,045.003,115.003,040.003,095.003,095.00187,400
May 9, 20252,983.003,025.002,967.003,020.003,020.00129,800
May 8, 20253,000.003,010.002,959.002,991.002,991.00152,000
May 7, 20252,887.002,999.002,883.002,991.002,991.00236,600
May 2, 20252,930.002,958.002,875.002,893.002,893.00193,200
May 1, 20252,931.002,990.002,890.002,933.002,933.00217,000
Apr 30, 20252,967.002,996.002,944.002,956.002,956.00233,800
Apr 28, 20252,950.003,015.002,944.002,967.002,967.00193,800
Apr 25, 20252,961.003,020.002,937.002,970.002,970.00318,600
Apr 24, 20252,952.003,010.002,906.002,940.002,940.00224,700
Apr 23, 20252,982.002,995.002,903.002,919.002,919.00187,600
Apr 22, 20252,946.003,015.002,931.002,947.002,947.00184,900
Apr 21, 20252,926.003,050.002,922.002,983.002,983.00288,900
Apr 18, 20252,890.002,934.002,885.002,934.002,934.00145,800
Apr 17, 20252,822.002,915.002,811.002,905.002,905.00152,200
Apr 16, 20252,903.002,903.002,805.002,834.002,834.00147,700
Apr 15, 20252,902.002,933.002,878.002,904.002,904.00184,700
Apr 14, 20252,830.002,949.002,830.002,918.002,918.00391,000
Apr 11, 20252,620.002,796.002,600.002,787.002,787.00429,900
Apr 10, 20252,617.002,687.002,573.002,670.002,670.00282,700
Apr 9, 20252,419.002,470.002,388.002,448.002,448.00260,300
Apr 8, 20252,430.002,549.002,430.002,469.002,469.00306,800
Apr 7, 20252,319.002,396.002,253.002,302.002,302.00396,700
Apr 4, 20252,583.002,618.002,445.002,516.002,516.00488,400
Apr 3, 20252,580.002,679.002,576.002,633.002,633.00237,200
Apr 2, 20252,724.002,728.002,675.002,708.002,708.00184,700
Apr 1, 20252,801.002,825.002,698.002,698.002,698.00210,800
Mar 31, 20252,820.002,832.002,755.002,793.002,793.00299,800
Mar 28, 20252,915.002,961.002,863.002,877.002,877.00224,400
Mar 27, 20252,943.002,976.002,905.002,949.002,949.00270,800
Mar 26, 20252,953.003,020.002,918.002,993.002,993.00281,700
Mar 25, 20252,904.002,947.002,856.002,917.002,917.00314,300
Mar 24, 20252,774.002,914.002,774.002,894.002,894.00455,400
Mar 21, 20252,765.002,796.002,742.002,755.002,755.00203,300
Mar 19, 20252,756.002,770.002,735.002,746.002,746.00194,600
Mar 18, 20252,800.002,829.002,788.002,791.002,791.00190,700
Mar 17, 20252,790.002,829.002,760.002,771.002,771.00199,100
Mar 14, 20252,700.002,777.002,688.002,764.002,764.00153,100
Mar 13, 20252,750.002,793.002,725.002,742.002,742.00199,500
Mar 12, 20252,701.002,749.002,691.002,710.002,710.00194,000
Mar 11, 20252,609.002,750.002,592.002,750.002,750.00357,000
Mar 10, 20252,742.002,780.002,677.002,696.002,696.00267,500
Mar 7, 20252,723.002,788.002,712.002,742.002,742.00216,300
Mar 6, 20252,808.002,812.002,773.002,798.002,798.00139,100
Mar 5, 20252,761.002,814.002,703.002,782.002,782.00256,800
Mar 4, 20252,908.002,908.002,747.002,774.002,774.00309,000
Mar 3, 20252,954.002,980.002,918.002,938.002,938.00232,400
Feb 28, 20252,943.002,943.002,854.002,911.002,911.00425,800
Feb 27, 20253,000.003,005.002,925.002,974.002,974.00254,700
Feb 26, 20253,055.003,075.002,941.003,005.003,005.00474,200
Feb 25, 20253,015.003,110.002,992.003,105.003,105.00233,700
Feb 21, 20253,090.003,115.002,984.003,050.003,050.00332,800
Feb 20, 20253,135.003,185.003,065.003,090.003,090.00213,000
Feb 19, 20253,145.003,200.003,120.003,180.003,180.00205,800
Feb 18, 20253,105.003,185.003,105.003,145.003,145.00267,400
Feb 17, 20253,180.003,350.003,095.003,105.003,105.00943,700
Feb 14, 20253,090.003,315.003,075.003,180.003,180.002,183,100
Feb 13, 20252,828.002,859.002,810.002,818.002,818.00369,200
Feb 12, 20252,773.002,814.002,762.002,800.002,800.00186,700
Feb 10, 20252,740.002,805.002,723.002,773.002,773.00252,700
Feb 7, 20252,745.002,750.002,695.002,730.002,730.00162,000
Feb 6, 20252,720.002,744.002,693.002,737.002,737.00172,300
Feb 5, 20252,710.002,732.002,652.002,706.002,706.00164,000
Feb 4, 20252,714.002,726.002,661.002,680.002,680.00165,800
Feb 3, 20252,708.002,735.002,680.002,691.002,691.00227,000
Jan 31, 20252,770.002,808.002,758.002,758.002,758.00208,200
Jan 30, 20252,761.002,824.002,739.002,804.002,804.00294,800
Jan 29, 20252,800.002,873.002,753.002,794.002,794.00534,600
Jan 28, 20252,565.002,741.002,557.002,734.002,734.00428,600
Jan 27, 20252,684.002,689.002,573.002,575.002,575.00385,900
Jan 24, 20252,691.002,725.002,635.002,673.002,673.00827,200
Jan 23, 20252,595.002,667.002,550.002,641.002,641.00331,900
Jan 22, 20252,592.002,612.002,545.002,554.002,554.00242,400
Jan 21, 20252,603.002,622.002,560.002,574.002,574.00261,500
Jan 20, 20252,584.002,620.002,551.002,609.002,609.00269,200
Jan 17, 20252,600.002,613.002,515.002,584.002,584.00321,900
Jan 16, 20252,603.002,634.002,555.002,589.002,589.00378,900
Jan 15, 20252,625.002,660.002,571.002,600.002,600.00249,100
Jan 14, 20252,603.002,653.002,582.002,606.002,606.00390,300
Jan 10, 20252,651.002,676.002,601.002,627.002,627.00393,100
Jan 9, 20252,683.002,718.002,634.002,693.002,693.00365,900
Jan 8, 20252,672.002,725.002,641.002,714.002,714.00502,100
Jan 7, 20252,731.002,772.002,695.002,706.002,706.00461,100
Jan 6, 20252,930.002,934.002,714.002,714.002,714.00825,800
Dec 30, 20242,963.002,980.002,897.002,897.002,897.00393,600
Dec 27, 20242,945.002,995.002,852.002,945.002,945.00819,800
Dec 26, 20242,911.002,992.002,867.002,923.002,923.00989,800
Dec 25, 20242,939.002,975.002,879.002,908.002,908.00896,100
Dec 24, 20242,882.002,958.002,821.002,951.002,951.001,164,200
Dec 23, 20242,844.002,937.002,735.002,900.002,900.003,645,500
Dec 20, 20242,644.002,644.002,644.002,644.002,644.00256,200
Dec 19, 20242,103.002,145.002,100.002,144.002,144.00191,900
Dec 18, 20242,129.002,162.002,114.002,142.002,142.00172,600
Dec 17, 20242,130.002,162.002,094.002,132.002,132.00299,400
Dec 16, 20242,160.002,175.002,098.002,117.002,117.00227,400
Dec 13, 20242,051.002,155.002,050.002,152.002,152.00257,200
Dec 12, 20242,100.002,127.002,087.002,087.002,087.00186,700
Dec 11, 20242,055.002,100.002,055.002,093.002,093.00173,900
Dec 10, 20242,165.002,165.002,063.002,063.002,063.00452,800
Dec 9, 20242,166.002,195.002,152.002,182.002,182.00187,300
Dec 6, 20242,180.002,183.002,145.002,166.002,166.00156,100
Dec 5, 20242,196.002,222.002,181.002,187.002,187.00258,600
Dec 4, 20242,150.002,189.002,142.002,170.002,170.00175,700
Dec 3, 20242,150.002,181.002,141.002,150.002,150.00231,700
Dec 2, 20242,130.002,150.002,093.002,144.002,144.00255,000
Nov 29, 20242,034.002,125.002,020.002,118.002,118.00314,900
Nov 28, 20242,026.002,048.002,017.002,028.002,028.00213,200
Nov 27, 20242,084.002,090.002,000.002,046.002,046.00343,700
Nov 26, 20242,058.002,092.002,049.002,082.002,082.00205,700
Nov 25, 20242,101.002,110.002,051.002,067.002,067.00242,800
Nov 22, 20242,053.002,075.002,046.002,063.002,063.00158,900
Nov 21, 20242,044.002,072.002,041.002,055.002,055.00181,600
Nov 20, 20242,048.002,060.002,022.002,029.002,029.00146,000
Nov 19, 20242,061.002,087.002,038.002,048.002,048.00219,800
Nov 18, 20242,066.002,104.002,031.002,058.002,058.00212,600
Nov 15, 20242,042.002,070.001,994.002,066.002,066.00312,900
Nov 14, 20242,061.002,140.002,010.002,081.002,081.00562,700
Nov 13, 20242,149.002,204.002,129.002,161.002,161.00336,700
Nov 12, 20242,182.002,222.002,157.002,173.002,173.00305,200
Nov 11, 20242,174.002,198.002,164.002,193.002,193.00231,400
Nov 8, 20242,104.002,175.002,104.002,172.002,172.00304,500
Nov 7, 20242,107.002,110.002,064.002,100.002,100.00253,100
Nov 6, 20242,099.002,110.002,078.002,081.002,081.00217,500
Nov 5, 20242,077.002,087.002,050.002,077.002,077.00236,700
Nov 1, 20242,094.002,114.002,028.002,050.002,050.00424,100
Oct 31, 20242,060.002,120.002,060.002,114.002,114.00324,400
Oct 30, 20242,080.002,080.002,050.002,060.002,060.00205,200
Oct 29, 20242,035.002,066.002,026.002,066.002,066.00168,900
Oct 28, 20241,972.002,052.001,969.002,040.002,040.00291,900
Oct 25, 20242,021.002,025.001,963.001,983.001,983.00276,600
Oct 24, 20241,983.002,018.001,971.002,015.002,015.00248,800
Oct 23, 20242,065.002,078.001,997.002,002.002,002.00416,800
Oct 22, 20242,140.002,147.002,054.002,056.002,056.00272,000
Oct 21, 20242,107.002,156.002,102.002,140.002,140.00286,000
Oct 18, 20242,080.002,107.002,077.002,102.002,102.00222,500
Oct 17, 20242,115.002,140.002,060.002,077.002,077.00241,800
Oct 16, 20242,099.002,135.002,081.002,097.002,097.00214,600
Oct 15, 20242,129.002,129.002,082.002,115.002,115.00314,000
Oct 11, 20242,105.002,140.002,103.002,105.002,105.00237,800
Oct 10, 20242,070.002,125.002,068.002,125.002,125.00412,100
Oct 9, 20242,077.002,122.002,072.002,073.002,073.00376,900
Oct 8, 20242,070.002,085.002,043.002,063.002,063.00407,900
Oct 7, 20242,026.002,089.002,023.002,087.002,087.00481,800
Oct 4, 20241,967.002,019.001,967.002,015.002,015.00296,600
Oct 3, 20242,006.002,010.001,952.001,990.001,990.00313,700
Oct 2, 20241,965.002,000.001,951.001,967.001,967.00350,200
Oct 1, 20241,957.002,022.001,948.001,991.001,991.00358,600
Sep 30, 20241,950.002,001.001,938.001,957.001,957.00425,000
Sep 27, 20241,933.002,009.001,927.001,981.001,981.00579,400
Sep 26, 20241,878.001,936.001,868.001,936.001,936.00541,500
Sep 25, 20241,913.001,934.001,855.001,917.001,917.001,547,500
Sep 24, 20241,783.001,786.001,751.001,754.001,754.00215,700
Sep 20, 20241,780.001,800.001,775.001,779.001,779.00261,200
Sep 19, 20241,730.001,770.001,720.001,760.001,760.00309,800
Sep 18, 20241,695.001,720.001,687.001,702.001,702.00175,400
Sep 17, 20241,687.001,714.001,656.001,690.001,690.00193,000
Sep 13, 20241,652.001,690.001,647.001,680.001,680.00248,400
Sep 12, 20241,590.001,650.001,590.001,650.001,650.00232,800
Sep 11, 20241,606.001,630.001,555.001,584.001,584.00263,700
Sep 10, 20241,614.001,624.001,600.001,601.001,601.00133,600
Sep 9, 20241,556.001,605.001,549.001,598.001,598.00283,200
Sep 6, 20241,667.001,683.001,604.001,616.001,616.00273,400
Sep 5, 20241,662.001,697.001,648.001,657.001,657.00154,700
Sep 4, 20241,680.001,684.001,643.001,664.001,664.00414,200
Sep 3, 20241,720.001,739.001,714.001,735.001,735.00185,400
Sep 2, 20241,754.001,758.001,703.001,710.001,710.00171,900
Aug 30, 20241,743.001,748.001,718.001,728.001,728.00135,000
Aug 29, 20241,724.001,765.001,724.001,745.001,745.00118,300
Aug 28, 20241,751.001,770.001,719.001,748.001,748.00203,500
Aug 27, 20241,742.001,780.001,737.001,753.001,753.00223,800
Aug 26, 20241,660.001,759.001,660.001,759.001,759.00376,500
Aug 23, 20241,668.001,671.001,648.001,659.001,659.00203,800
Aug 22, 20241,630.001,671.001,629.001,671.001,671.00178,100
Aug 21, 20241,630.001,672.001,623.001,627.001,627.00177,700
Aug 20, 20241,602.001,677.001,602.001,662.001,662.00359,400
Aug 19, 20241,640.001,651.001,571.001,578.001,578.00370,500
Aug 16, 20241,629.001,651.001,602.001,651.001,651.00280,800
Aug 15, 20241,535.001,603.001,521.001,599.001,599.00532,400
Aug 14, 20241,495.001,597.001,461.001,539.001,539.001,389,300
Aug 13, 20241,564.001,619.001,551.001,615.001,615.00603,300
Aug 9, 20241,547.001,563.001,490.001,524.001,524.00465,000
Aug 8, 20241,520.001,559.001,486.001,531.001,531.00416,300
Aug 7, 20241,490.001,589.001,471.001,537.001,537.001,165,800
Aug 6, 20241,443.001,532.001,428.001,512.001,512.001,008,100
Aug 5, 20241,476.001,524.001,298.001,323.001,323.001,279,500
Aug 2, 20241,651.001,664.001,590.001,590.001,590.00696,600
Aug 1, 20241,800.001,802.001,701.001,719.001,719.00478,700
Jul 31, 20241,795.001,806.001,765.001,799.001,799.00203,100
Jul 30, 20241,806.001,815.001,779.001,803.001,803.00244,200
Jul 29, 20241,796.001,819.001,784.001,814.001,814.00225,200
Jul 26, 20241,776.001,813.001,767.001,767.001,767.00213,900
Jul 25, 20241,793.001,799.001,762.001,764.001,764.00343,200
Jul 24, 20241,850.001,867.001,799.001,799.001,799.00313,200
Jul 23, 20241,875.001,903.001,855.001,860.001,860.00266,500
Jul 22, 20241,888.001,899.001,839.001,858.001,858.00268,100
Jul 19, 20241,896.001,913.001,878.001,890.001,890.00182,800
Jul 18, 20241,925.001,948.001,901.001,901.001,901.00272,700
Jul 17, 20241,969.001,980.001,930.001,951.001,951.00249,300
Jul 16, 20241,953.001,975.001,941.001,944.001,944.00460,600
Jul 12, 20241,869.001,964.001,864.001,945.001,945.00622,500
Jul 11, 20241,871.001,871.001,822.001,844.001,844.00245,400
Jul 10, 20241,900.001,908.001,839.001,855.001,855.00334,700
Jul 9, 20241,898.001,924.001,882.001,900.001,900.00255,700
Jul 8, 20241,926.001,936.001,869.001,890.001,890.00399,900
Jul 5, 20241,925.001,946.001,910.001,911.001,911.00237,700
Jul 4, 20241,968.001,974.001,915.001,923.001,923.00337,600
Jul 3, 20241,928.001,991.001,926.001,939.001,939.00414,100
Jul 2, 20241,937.001,955.001,921.001,937.001,937.00307,500
Jul 1, 20241,994.001,994.001,924.001,926.001,926.00550,600
Jun 28, 20242,049.002,068.001,995.001,999.001,999.00479,100
Jun 27, 20242,035.002,083.002,034.002,054.002,054.00548,900
Jun 26, 20242,050.002,057.002,011.002,022.002,022.00481,300
Jun 25, 20242,067.002,083.002,017.002,040.002,040.00688,200
Jun 24, 20242,080.002,119.002,057.002,069.002,069.001,336,800
Jun 21, 20242,010.002,132.001,996.002,101.002,101.005,542,700
Jun 20, 20241,770.001,801.001,766.001,795.001,795.00203,700
Jun 19, 20241,782.001,793.001,764.001,768.001,768.00258,800
Jun 18, 20241,830.001,842.001,782.001,792.001,792.00341,600
Jun 17, 20241,850.001,850.001,811.001,828.001,828.00313,700
Jun 14, 20241,854.001,889.001,846.001,868.001,868.00318,700
Jun 13, 20241,875.001,906.001,847.001,847.001,847.00421,800
Jun 12, 20241,865.001,913.001,845.001,863.001,863.00573,500
Jun 11, 20241,850.001,865.001,826.001,845.001,845.00356,600
Jun 10, 20241,812.001,846.001,752.001,844.001,844.00397,300
Jun 7, 20241,808.001,855.001,803.001,842.001,842.00309,700
Jun 6, 20241,837.001,854.001,800.001,820.001,820.00473,000
Jun 5, 20241,841.001,873.001,809.001,811.001,811.00771,100
Jun 4, 20241,738.001,857.001,732.001,844.001,844.001,286,200
Jun 3, 20241,722.001,770.001,721.001,730.001,730.00788,800
May 31, 20241,714.001,764.001,689.001,722.001,722.003,326,300
May 30, 20241,496.001,533.001,490.001,526.001,526.00338,000
May 29, 20241,561.001,568.001,527.001,527.001,527.00281,600
May 28, 20241,558.001,584.001,557.001,572.001,572.00208,500
May 27, 20241,565.001,569.001,526.001,544.001,544.00335,000
May 24, 20241,578.001,600.001,567.001,574.001,574.00278,100
May 23, 20241,619.001,623.001,582.001,597.001,597.00233,800
May 22, 20241,623.001,649.001,605.001,606.001,606.00245,100
May 21, 20241,647.001,676.001,631.001,633.001,633.00306,600

Related Tickers

5033.T Nulab Inc.
848.00
-1.74%
 
3673.T Broadleaf Co., Ltd.
690.00
+0.88%
 
4019.T Stmn, Inc.
956.00
-0.93%
 
SFTR.ST Safeture AB (publ)
6.70
0.00%
 
QNT.WA Quantum software S.A.
24.80
0.00%
 
IMPERO.CO Impero A/S
6.95
0.00%
 
0MU.F Growens S.p.A.
3.5600
-1.39%
 
2492.T Infomart Corporation
390.00
-0.76%
 
MODEL.ST Modelon AB
10.50
0.00%
 
2303.T Dawn Corp.
2,180.00
-0.09%