4751.T: CyberAgent, Inc. Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 32.8801

CLOSE 32.7466

Low

LOW 11.09

High

HIGH 93.75

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	14.38	14.38	14.38	14.38
01/02/2003	14.38	14.38	14.38	14.38
01/03/2003	14.38	14.38	14.38	14.38
01/06/2003	14.38	14.38	14.38	14.38
01/07/2003	14.06	14.69	14.06	14.06
01/08/2003	14.06	14.22	14.06	14.06
01/09/2003	13.75	13.75	13.75	13.75
01/10/2003	12.5	12.97	12.34	12.5
01/13/2003	12.5	12.5	12.5	12.5
01/14/2003	12.27	12.5	12.27	12.27
01/15/2003	12.25	12.27	11.73	12.27
01/16/2003	12.19	12.2	12.14	12.19
01/17/2003	12.42	12.42	12.42	12.42
01/20/2003	12.42	12.42	12.42	12.42
01/21/2003	13.91	13.91	12.5	13.91
01/22/2003	13.13	13.13	12.81	13.13
01/23/2003	12.97	12.97	12.97	12.97
01/24/2003	13.91	14.06	13.91	13.91
01/27/2003	13.91	13.91	13.91	13.91
01/28/2003	13.91	13.91	13.91	13.91
01/29/2003	14.06	14.06	13.59	13.59
01/30/2003	13.59	13.59	13.59	13.59
01/31/2003	14.22	14.22	14.22	14.22
02/03/2003	14.06	14.06	13.91	14.06
02/04/2003	14.06	14.38	14.06	14.06
02/05/2003	14.38	14.69	14.38	14.38
02/06/2003	14.38	14.69	14.22	14.38
02/07/2003	15.16	15.16	14.22	15.16
02/10/2003	14.84	16.25	14.84	16.09
02/11/2003	16.09	16.09	16.09	16.09
02/12/2003	16.56	16.88	16.56	16.56
02/13/2003	16.56	16.56	16.56	16.56
02/14/2003	16.56	16.56	16.56	16.56
02/17/2003	13.28	13.28	13.13	13.28
02/18/2003	12.89	12.89	11.88	12.55
02/19/2003	12.89	12.89	12.89	12.89
02/20/2003	13.91	13.91	12.92	13.91
02/21/2003	14.06	14.06	12.92	12.92
02/24/2003	12.92	12.92	12.92	12.92
02/25/2003	12.92	12.92	12.92	12.92
02/26/2003	12.92	12.92	12.92	12.92
02/27/2003	12.97	12.97	12.97	12.97
02/28/2003	14.06	14.06	13.91	14.06
03/03/2003	12.5	12.5	12.5	12.5
03/04/2003	12.5	12.5	12.5	12.5
03/05/2003	12.5	12.5	12.5	12.5
03/06/2003	12.5	12.5	12.5	12.5
03/07/2003	12.5	12.5	12.5	12.5
03/10/2003	13.75	13.75	13.13	13.13
03/11/2003	13.13	13.13	13.13	13.13
03/12/2003	13.13	13.13	13.13	13.13
03/13/2003	13.2	13.2	13.13	13.2
03/14/2003	13.13	13.13	13.13	13.13
03/17/2003	13.13	13.13	13.13	13.13
03/18/2003	13.13	13.13	13.13	13.13
03/19/2003	11.88	13.13	11.88	11.88
03/20/2003	11.88	11.88	11.88	11.88
03/21/2003	11.88	11.88	11.88	11.88
03/24/2003	11.88	11.88	11.88	11.88
03/25/2003	13.59	13.59	13.59	13.59
03/26/2003	13.59	13.59	13.28	13.28
03/27/2003	13.28	13.28	13.28	13.28
03/28/2003	13.2	13.28	13.2	13.2
03/31/2003	13.2	13.2	13.2	13.2
04/01/2003	13.2	13.2	12.81	12.81
04/02/2003	12.81	12.81	12.8	12.8
04/03/2003	12.8	12.8	12.8	12.8
04/04/2003	12.8	12.8	12.8	12.8
04/07/2003	12.66	12.66	12.5	12.66
04/08/2003	12.66	12.66	12.66	12.66
04/09/2003	13.28	13.28	12.66	12.66
04/10/2003	13.13	13.13	12.66	13.13
04/11/2003	13.75	13.75	13.75	13.75
04/14/2003	13.75	13.75	13.75	13.75
04/15/2003	13.28	13.28	13.13	13.28
04/16/2003	13.13	13.13	13.13	13.13
04/17/2003	13.13	13.13	13.13	13.13
04/18/2003	13.13	13.13	13.13	13.13
04/21/2003	13.13	13.13	13.13	13.13
04/22/2003	13.13	13.13	13.13	13.13
04/23/2003	12.89	12.89	12.66	12.89
04/24/2003	12.81	12.81	12.81	12.81
04/25/2003	12.81	12.89	12.81	12.81
04/28/2003	12.81	12.81	12.5	12.5
04/29/2003	12.5	12.5	12.5	12.5
04/30/2003	12.89	12.89	12.89	12.89
05/01/2003	12.89	12.89	12.89	12.89
05/02/2003	12.8	12.89	12.64	12.8
05/05/2003	12.8	12.8	12.8	12.8
05/06/2003	12.8	12.8	12.8	12.8
05/07/2003	12.89	12.89	12.89	12.89
05/08/2003	12.42	12.73	12.42	12.66
05/09/2003	12.34	12.34	12.34	12.34
05/12/2003	12.34	12.66	12.34	12.66
05/13/2003	12.5	12.5	12.14	12.34
05/14/2003	12.34	12.5	12.19	12.34
05/15/2003	12.19	12.19	11.75	11.75
05/16/2003	11.91	12.5	11.91	12.34
05/19/2003	11.88	11.88	11.41	11.41
05/20/2003	11.41	12.03	11.41	12.03
05/21/2003	12.27	12.5	12.19	12.27
05/22/2003	12.27	12.27	11.88	11.95
05/23/2003	11.95	12.27	11.88	11.88
05/26/2003	11.8	11.88	11.09	11.88
05/27/2003	11.58	11.58	11.41	11.41
05/28/2003	11.41	12.34	11.41	12.34
05/29/2003	12.5	12.5	11.95	12.34
05/30/2003	12.48	13.59	12.27	13.28
06/02/2003	14.69	14.84	14.22	14.84
06/03/2003	15.31	15.31	13.28	13.59
06/04/2003	12.81	13.03	12.5	12.66
06/05/2003	12.95	13.44	12.66	13.44
06/06/2003	13.59	13.75	12.66	13.75
06/09/2003	13.44	13.75	13.13	13.44
06/10/2003	13.44	13.44	13.13	13.3
06/11/2003	13.45	13.59	13.28	13.59
06/12/2003	13.59	14.06	13.3	14.06
06/13/2003	13.91	14.06	13.44	13.44
06/16/2003	13.28	13.64	13.05	13.05
06/17/2003	13.52	14.22	13.28	13.75
06/18/2003	13.75	13.83	13.75	13.75
06/19/2003	13.75	13.91	13.67	13.67
06/20/2003	13.75	13.91	13.75	13.91
06/23/2003	14.34	14.34	14.23	14.3
06/24/2003	14.09	14.3	14.09	14.23
06/25/2003	14.38	14.61	14.34	14.38
06/26/2003	14.84	15.31	14.81	15.31
06/27/2003	15.63	16.88	15.63	16.88
06/30/2003	17.19	20	17.19	18.75
07/01/2003	18.91	21.09	18.44	20.31
07/02/2003	21.09	21.41	20	21.25
07/03/2003	21.25	22.03	18.75	20.31
07/04/2003	19.53	19.53	18.75	19.22
07/07/2003	19.53	20.16	18.44	19.22
07/08/2003	20.31	22.03	19.53	22.03
07/09/2003	24.53	25.16	22.03	22.03
07/10/2003	23.44	29.84	22.97	29.84
07/11/2003	28.91	30.94	27.81	29.53
07/14/2003	29.38	30.16	27.34	28.13
07/15/2003	28.91	28.91	26.56	27.34
07/16/2003	26.72	28.13	26.56	27.19
07/17/2003	28.13	28.59	26.56	27.19
07/18/2003	25	26.41	23.59	26.41
07/21/2003	26.41	26.41	26.41	26.41
07/22/2003	25.94	26.56	25	26.56
07/23/2003	26.56	27.81	26.56	27.34
07/24/2003	27.81	27.97	26.56	26.72
07/25/2003	26.56	26.72	26.56	26.56
07/28/2003	26.56	28.44	26.56	26.56
07/29/2003	26.72	26.72	26.09	26.56
07/30/2003	26.56	26.56	25.31	26.56
07/31/2003	26.56	26.56	25.78	26.56
08/01/2003	26.56	27.97	25.78	27.66
08/04/2003	30.94	32.34	30.94	32.34
08/05/2003	31.88	33.75	31.25	31.72
08/06/2003	31.25	31.72	29.38	29.38
08/07/2003	29.69	29.69	29.06	29.38
08/08/2003	31.41	32.81	31.25	31.72
08/11/2003	31.72	34.84	31.25	32.97
08/12/2003	34.38	34.38	32.03	33.59
08/13/2003	39.84	39.84	39.84	39.84
08/14/2003	39.84	39.84	39.84	39.84
08/15/2003	51.25	51.25	51.25	51.25
08/18/2003	51.25	51.25	45.47	46.88
08/19/2003	46.56	46.56	43.13	44.53
08/20/2003	44.53	45	43.91	45
08/21/2003	48.44	51.25	46.88	49.84
08/22/2003	50.63	50.78	49.69	50.78
08/25/2003	51.25	53.75	50.16	50.47
08/26/2003	50	50.78	49.22	50.63
08/27/2003	50.63	50.63	49.84	50.47
08/28/2003	50	50.47	49.22	49.53
08/29/2003	50	50.78	47.66	47.66
09/01/2003	47.81	49.69	47.81	47.81
09/02/2003	48.13	48.75	47.97	48.44
09/03/2003	48.59	48.75	47.66	47.81
09/04/2003	48.28	53.91	47.66	51.72
09/05/2003	54.06	55.47	51.72	53.13
09/08/2003	54.69	59.38	54.69	55.31
09/09/2003	55.47	56.09	53.91	54.84
09/10/2003	53.28	54.69	53.13	54.69
09/11/2003	53.91	54.69	53.28	54.69
09/12/2003	54.84	59.38	54.38	55.63
09/15/2003	55.63	55.63	55.63	55.63
09/16/2003	57.97	58.44	56.25	57.66
09/17/2003	57.81	58.13	55.47	56.25
09/18/2003	57.81	57.81	55	57.03
09/19/2003	56.41	56.41	54.53	55.31
09/22/2003	52.97	55	52.34	53.13
09/23/2003	53.13	53.13	53.13	53.13
09/24/2003	52.97	52.97	50	52.97
09/25/2003	55	55.31	51.25	51.25
09/26/2003	50	50.94	45.94	50.94
09/29/2003	53.44	53.44	49.69	50
09/30/2003	50	50	48.44	49.69
10/01/2003	50	59.06	50	55.63
10/02/2003	56.56	57.81	53.44	55
10/03/2003	54.38	54.69	50.31	54.69
10/06/2003	54.38	56.25	53.44	54.38
10/07/2003	53.44	54.06	52.19	52.81
10/08/2003	53.44	56.25	53.44	55
10/09/2003	56.56	56.56	54.38	54.38
10/10/2003	53.13	56.56	53.13	54.38
10/13/2003	57.5	63.75	57.19	63.75
10/14/2003	76.25	76.25	76.25	76.25
10/15/2003	88.75	88.75	84.69	84.69
10/16/2003	88.75	88.75	84.69	84.69
10/17/2003	78.75	87.5	73.75	76.25
10/20/2003	77.5	83.75	58.44	58.44
10/21/2003	62.5	62.5	52.5	58.13
10/22/2003	57.5	57.5	50	50
10/23/2003	57.5	58.13	50	58.13
10/24/2003	57.5	59.38	50	50
10/27/2003	68.13	71.88	67.81	69.69
10/28/2003	69.06	69.69	66.88	68.75
10/29/2003	67.81	67.81	64.06	65
10/30/2003	68.75	75	67.81	71.56
10/31/2003	68.75	75	67.81	71.56
11/03/2003	74.06	74.06	64.69	64.69
11/04/2003	67.19	68.13	63.44	68.13
11/05/2003	68.13	68.13	66.56	66.56
11/06/2003	68.13	68.13	63.75	63.75
11/07/2003	65.63	65.94	63.44	63.75
11/10/2003	65	65	52.81	53.75
11/11/2003	62.5	64.38	52.81	64.38
11/12/2003	56.25	58.13	53.13	58.13
11/13/2003	57.81	57.81	56.56	57.5
11/14/2003	57.5	57.5	55	57.19
11/17/2003	44.69	49.06	44.69	49.06
11/18/2003	44.69	49.06	44.69	49.06
11/19/2003	46.56	46.56	46.56	46.56
11/20/2003	47.19	52.81	47.19	50
11/21/2003	49.69	53.75	48.13	49.06
11/24/2003	49.06	49.06	49.06	49.06
11/25/2003	51.56	51.56	47.5	47.5
11/26/2003	48.13	56.88	48.13	56.56
11/27/2003	56.25	58.44	53.44	56.25
11/28/2003	56.25	60	55	57.81
12/01/2003	57.5	59.38	54.69	58.13
12/02/2003	59.06	61.56	57.81	59.38
12/03/2003	59.06	59.06	57.81	58.75
12/04/2003	58.75	60	58.75	59.38
12/05/2003	59.69	63.75	59.06	63.75
12/08/2003	65	65	60.63	62.5
12/09/2003	61.25	61.88	59.38	61.25
12/10/2003	56.56	59.38	55.94	57.81
12/11/2003	59.38	64.69	58.75	62.5
12/12/2003	60.94	61.56	59.38	61.56
12/15/2003	63.13	67.5	63.13	66.88
12/16/2003	63.75	65.31	62.5	65
12/17/2003	73.13	74.38	70.31	71.88
12/18/2003	77.5	80	76.88	77.19
12/19/2003	80	82.19	79.38	80.63
12/22/2003	81.25	82.19	78.13	78.44
12/23/2003	78.44	78.44	78.44	78.44
12/24/2003	77.81	80	74.69	74.69
12/25/2003	81.25	81.25	74.69	79.69
12/26/2003	83.13	92.19	83.13	89.06
12/29/2003	90.31	92.81	87.81	90.63
12/30/2003	91.88	93.75	88.13	93.75
12/31/2003	93.75	93.75	93.75	93.75

Menu

Create your free account now!

4751.T: CyberAgent, Inc. Historical Data

2003 Historical Chart

Average

Low

High