Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CyberAgent, Inc. logo
4751.T
CyberAgent, Inc.
06:30:00
1310.5 ¥
0.0000 (%0.00)
Previous Close: 1331
Day Low₺1300.5
Day High₺1321
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

4751.T: CyberAgent, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,350.6473
CLOSE 1,347.1071

Low

LOW 1,204

High

HIGH 1,508
DATEOPENHIGHLOWCLOSE
01/05/20261,3281,3611,3271,359
01/06/20261,3641,3921,3611,391.5
01/07/20261,371.51,388.51,365.51,381.5
01/08/20261,3921,408.51,3731,402
01/09/20261,4021,415.51,3771,396.5
01/13/20261,4151,415.51,3801,399
01/14/20261,3951,424.51,3851,421
01/15/20261,4001,4251,391.51,418
01/16/20261,4101,417.51,389.51,411.5
01/19/20261,4161,4511,412.51,443
01/20/20261,4431,470.51,438.51,453.5
01/21/20261,4331,451.51,425.51,445
01/22/20261,446.51,457.51,436.51,446
01/23/20261,465.51,5081,4591,471.5
01/26/20261,462.51,4791,439.51,456
01/27/20261,4691,4711,4411,441
01/28/20261,411.51,4231,399.51,401
01/29/20261,386.51,4011,3841,395
01/30/20261,3911,4031,3841,400.5
02/02/20261,4021,409.51,373.51,376.5
02/03/20261,386.51,389.51,3601,370.5
02/04/20261,346.51,3681,260.51,260.5
02/05/20261,273.51,2921,2661,275.5
02/06/20261,2491,2601,220.51,248.5
02/09/20261,458.51,4801,327.51,358.5
02/10/20261,388.51,4451,381.51,434
02/12/20261,4201,4271,3521,352
02/13/20261,347.51,359.51,3081,316
02/16/20261,342.51,347.51,3181,320
02/17/20261,318.51,333.51,300.51,305.5
02/18/20261,313.51,325.51,2981,314
02/19/20261,3381,3431,3111,325.5
02/20/20261,309.51,3191,302.51,309
02/24/20261,281.51,3221,2801,299.5
02/25/20261,3171,3381,3101,322.5
02/26/20261,3551,376.51,3381,366
02/27/20261,4051,4051,364.51,378
03/02/20261,3511,3671,336.51,347
03/03/20261,2871,308.51,250.51,256
03/04/20261,2151,251.51,2041,229.5
03/05/20261,2521,2541,2171,228
03/06/20261,2251,2781,218.51,278
03/09/20261,2481,3301,2471,325.5
03/10/20261,3431,3911,335.51,391
03/11/20261,3851,4281,3801,402.5
03/12/20261,379.51,4021,3701,382.5
03/13/20261,365.51,4281,361.51,409.5
03/16/20261,4291,4351,3961,420
03/17/20261,4381,4611,4281,436
03/18/20261,427.51,443.51,397.51,430.5
03/19/20261,4021,4171,388.51,402
03/23/20261,344.51,362.51,331.51,343
03/24/20261,3761,3811,351.51,370.5
03/25/20261,3731,381.51,3641,371.5
03/26/20261,3871,388.51,362.51,370.5
03/27/20261,374.51,3931,374.51,381
03/30/20261,3281,3311,304.51,321.5
03/31/20261,3401,351.51,3241,326.5
04/01/20261,3321,360.51,331.51,360.5
04/02/20261,360.51,3721,3151,320
04/03/20261,3331,349.51,332.51,341
04/06/20261,3581,3691,338.51,339.5
04/07/20261,346.51,3571,3321,340.5
04/08/20261,3601,3731,350.51,361
04/09/20261,348.51,3631,3091,314.5
04/10/20261,3081,3111,264.51,283
04/13/20261,2751,2941,2711,282
04/14/20261,3121,320.51,3011,312
04/15/20261,3251,3311,306.51,307
04/16/20261,3351,3561,3271,349
04/17/20261,355.51,3671,3471,361.5
04/20/20261,343.51,373.51,330.51,358
04/21/20261,3401,3551,304.51,314.5
04/22/20261,3181,3251,3071,320.5
04/23/20261,311.51,3191,2841,284
04/24/20261,283.51,2921,2661,266
04/27/20261,2611,2621,237.51,248
04/28/20261,266.51,273.51,248.51,268.5
04/30/20261,248.51,269.51,2391,248.5
05/01/20261,2351,2481,230.51,243.5
05/07/20261,2401,257.51,231.51,241.5
05/08/20261,271.51,2731,2401,249.5
05/11/20261,2611,262.51,2331,242.5
05/12/20261,2401,2511,2301,237
05/13/20261,2301,2751,2251,257
05/14/20261,3361,3541,294.51,316.5
05/15/20261,310.51,3451,276.51,316.5
05/18/20261,328.51,3431,2791,293
05/19/20261,317.51,4021,309.51,386
05/20/20261,3981,3991,337.51,347
05/21/20261,3381,338.51,3121,314
05/22/20261,312.51,383.51,307.51,378
05/25/20261,360.51,3611,3231,355
05/26/20261,3601,3681,330.51,330.5
05/27/20261,327.51,342.51,3101,335
05/28/20261,3351,335.51,2921,307.5
05/29/20261,3211,3221,293.51,293.5
06/01/20261,3231,3571,3101,354
06/02/20261,363.51,4301,3451,430
06/03/20261,4001,4121,337.51,405
06/04/20261,3951,413.51,376.51,380.5
06/05/20261,4371,4641,4041,412
06/08/20261,411.51,4251,374.51,389
06/09/20261,4191,4301,392.51,393.5
06/10/20261,4001,400.51,376.51,397.5
06/11/20261,4001,422.51,3901,406.5
06/12/20261,4011,4071,356.51,364
06/15/20261,3691,3731,278.51,295
06/16/20261,324.51,3361,3051,334
06/17/20261,3941,396.51,360.51,363.5
06/18/20261,3461,3551,3181,331
06/19/20261,3201,3211,300.51,310.5