4751.T
CyberAgent, Inc.
06:30:00
1310.5 ¥
0.0000 (%0.00)
Previous Close: 1331
Day Low₺1300.5
Day High₺1321
4751.T: CyberAgent, Inc. Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 228.1863
CLOSE 227.87
Low
LOW 93.75
High
HIGH 415.63
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 93.75 | 93.75 | 93.75 | 93.75 |
| 01/02/2004 | 93.75 | 93.75 | 93.75 | 93.75 |
| 01/05/2004 | 96.88 | 109.38 | 96.88 | 108.75 |
| 01/06/2004 | 103.13 | 107.81 | 102.81 | 103.44 |
| 01/07/2004 | 106.25 | 112.5 | 105 | 112.5 |
| 01/08/2004 | 115.63 | 121.88 | 106.56 | 109.06 |
| 01/09/2004 | 112.19 | 112.5 | 100.94 | 106.25 |
| 01/12/2004 | 106.25 | 106.25 | 106.25 | 106.25 |
| 01/13/2004 | 100.63 | 102.5 | 100.31 | 100.31 |
| 01/14/2004 | 95.63 | 109.38 | 95 | 109.06 |
| 01/15/2004 | 112.19 | 118.75 | 109.69 | 115.31 |
| 01/16/2004 | 118.13 | 121.25 | 115.63 | 118.75 |
| 01/19/2004 | 119.38 | 120.63 | 117.19 | 119.06 |
| 01/20/2004 | 118.75 | 134.69 | 117.5 | 128.75 |
| 01/21/2004 | 137.5 | 144.38 | 137.19 | 144.38 |
| 01/22/2004 | 150.63 | 154.69 | 129.69 | 129.69 |
| 01/23/2004 | 128.13 | 135 | 120.63 | 131.25 |
| 01/26/2004 | 132.81 | 145 | 125.94 | 144.06 |
| 01/27/2004 | 145.63 | 157.81 | 140.94 | 154.06 |
| 01/28/2004 | 149.38 | 156.25 | 142.19 | 142.19 |
| 01/29/2004 | 140.63 | 148.44 | 137.5 | 145.94 |
| 01/30/2004 | 144.38 | 148.13 | 139.38 | 139.38 |
| 02/02/2004 | 139.06 | 145.31 | 134.38 | 137.81 |
| 02/03/2004 | 139.38 | 140.94 | 134.69 | 135.31 |
| 02/04/2004 | 134.69 | 134.69 | 125 | 126.88 |
| 02/05/2004 | 125 | 142.5 | 125 | 142.5 |
| 02/06/2004 | 150.31 | 155 | 146.25 | 153.13 |
| 02/09/2004 | 156.25 | 160.63 | 145 | 146.25 |
| 02/10/2004 | 144.69 | 150.31 | 143.75 | 148.44 |
| 02/11/2004 | 148.44 | 148.44 | 148.44 | 148.44 |
| 02/12/2004 | 150 | 152.19 | 147.81 | 149.38 |
| 02/13/2004 | 148.75 | 149.06 | 140.63 | 143.44 |
| 02/16/2004 | 146.56 | 155 | 141.25 | 146.88 |
| 02/17/2004 | 151.25 | 159.38 | 149.06 | 156.56 |
| 02/18/2004 | 157.81 | 157.81 | 153.75 | 153.75 |
| 02/19/2004 | 152.5 | 153.44 | 147.81 | 149.69 |
| 02/20/2004 | 148.75 | 149.69 | 146.88 | 146.88 |
| 02/23/2004 | 151.56 | 154.69 | 146.25 | 153.13 |
| 02/24/2004 | 149.06 | 153.44 | 147.81 | 150 |
| 02/25/2004 | 145.31 | 150 | 145 | 147.5 |
| 02/26/2004 | 145.94 | 151.88 | 145.63 | 151.56 |
| 02/27/2004 | 153.13 | 159.06 | 151.56 | 154.38 |
| 03/01/2004 | 159.38 | 161.88 | 156.56 | 159.38 |
| 03/02/2004 | 157.19 | 161.25 | 154.69 | 156.88 |
| 03/03/2004 | 155.63 | 156.25 | 153.13 | 155.31 |
| 03/04/2004 | 155 | 159.69 | 153.75 | 156.88 |
| 03/05/2004 | 158.44 | 160.31 | 155.31 | 160.31 |
| 03/08/2004 | 161.88 | 172.81 | 161.25 | 172.81 |
| 03/09/2004 | 168.75 | 179.06 | 167.5 | 174.38 |
| 03/10/2004 | 181.25 | 185.31 | 172.81 | 183.75 |
| 03/11/2004 | 180.94 | 190.63 | 179.06 | 183.44 |
| 03/12/2004 | 185.94 | 194.38 | 183.44 | 191.25 |
| 03/15/2004 | 189.06 | 194.69 | 178.13 | 180.31 |
| 03/16/2004 | 179.69 | 184.38 | 176.56 | 182.81 |
| 03/17/2004 | 186.25 | 189.06 | 181.88 | 188.44 |
| 03/18/2004 | 189.06 | 192.19 | 176.56 | 180.31 |
| 03/19/2004 | 184.38 | 185.94 | 179.69 | 184.38 |
| 03/22/2004 | 192.5 | 192.81 | 185.31 | 190.31 |
| 03/23/2004 | 188.13 | 193.44 | 186.25 | 191.56 |
| 03/24/2004 | 198.75 | 200.63 | 193.44 | 198.13 |
| 03/25/2004 | 204.69 | 207.81 | 200 | 200.63 |
| 03/26/2004 | 202.5 | 206.25 | 199.06 | 204.06 |
| 03/29/2004 | 205.94 | 217.19 | 202.19 | 214.06 |
| 03/30/2004 | 221.25 | 235.94 | 214.38 | 233.13 |
| 03/31/2004 | 252.81 | 264.38 | 244.06 | 260 |
| 04/01/2004 | 252.81 | 267.19 | 237.81 | 253.13 |
| 04/02/2004 | 252.81 | 259.38 | 250 | 255.94 |
| 04/05/2004 | 262.5 | 268.75 | 257.81 | 268.75 |
| 04/06/2004 | 271.88 | 272.5 | 259.69 | 264.06 |
| 04/07/2004 | 259.69 | 261.88 | 253.13 | 254.06 |
| 04/08/2004 | 255 | 269.38 | 254.69 | 269.38 |
| 04/09/2004 | 259.38 | 268.75 | 253.44 | 256.25 |
| 04/12/2004 | 262.81 | 269.69 | 258.44 | 267.81 |
| 04/13/2004 | 275.94 | 294.69 | 269.06 | 293.44 |
| 04/14/2004 | 291.25 | 300 | 285.94 | 289.06 |
| 04/15/2004 | 292.19 | 295.31 | 257.81 | 273.44 |
| 04/16/2004 | 275 | 280.94 | 259.38 | 265.94 |
| 04/19/2004 | 265.94 | 268.13 | 246.88 | 256.88 |
| 04/20/2004 | 252.5 | 265 | 246.88 | 255 |
| 04/21/2004 | 246.88 | 260.94 | 246.56 | 257.81 |
| 04/22/2004 | 260.94 | 274.69 | 258.75 | 269.06 |
| 04/23/2004 | 280.94 | 284.38 | 262.5 | 282.81 |
| 04/26/2004 | 284.38 | 292.81 | 280.31 | 285.31 |
| 04/27/2004 | 284.38 | 287.5 | 275 | 281.25 |
| 04/28/2004 | 274.06 | 286.88 | 272.19 | 279.06 |
| 04/29/2004 | 279.06 | 279.06 | 279.06 | 279.06 |
| 04/30/2004 | 281.88 | 286.88 | 270.31 | 286.88 |
| 05/03/2004 | 286.88 | 286.88 | 286.88 | 286.88 |
| 05/04/2004 | 286.88 | 286.88 | 286.88 | 286.88 |
| 05/05/2004 | 286.88 | 286.88 | 286.88 | 286.88 |
| 05/06/2004 | 290.94 | 318.75 | 289.38 | 318.75 |
| 05/07/2004 | 312.5 | 337.5 | 303.13 | 321.88 |
| 05/10/2004 | 312.5 | 318.75 | 259.38 | 259.38 |
| 05/11/2004 | 256.25 | 290.63 | 234.38 | 241.25 |
| 05/12/2004 | 271.88 | 273.44 | 259.38 | 273.44 |
| 05/13/2004 | 302.19 | 303.13 | 273.75 | 292.5 |
| 05/14/2004 | 284.69 | 299.38 | 261.88 | 268.75 |
| 05/17/2004 | 243.75 | 249.69 | 237.5 | 237.5 |
| 05/18/2004 | 221.88 | 248.13 | 206.25 | 225.63 |
| 05/19/2004 | 237.5 | 256.88 | 235.94 | 256.56 |
| 05/20/2004 | 268.44 | 270 | 243.13 | 251.25 |
| 05/21/2004 | 255.94 | 263.13 | 252.19 | 262.19 |
| 05/24/2004 | 264.06 | 268.75 | 259.06 | 262.5 |
| 05/25/2004 | 251.56 | 259.06 | 242.19 | 242.81 |
| 05/26/2004 | 259.06 | 266.25 | 247.5 | 248.75 |
| 05/27/2004 | 249.69 | 254.69 | 241.56 | 243.75 |
| 05/28/2004 | 234.38 | 250.31 | 231.25 | 233.13 |
| 05/31/2004 | 233.75 | 237.5 | 223.75 | 224.06 |
| 06/01/2004 | 234.69 | 242.19 | 228.44 | 237.81 |
| 06/02/2004 | 247.81 | 252.19 | 234.38 | 234.38 |
| 06/03/2004 | 241.56 | 246.25 | 235 | 235.94 |
| 06/04/2004 | 237.5 | 240 | 230 | 236.88 |
| 06/07/2004 | 242.81 | 247.19 | 239.06 | 245.94 |
| 06/08/2004 | 250 | 250.63 | 245.31 | 246.56 |
| 06/09/2004 | 248.75 | 267.19 | 246.56 | 264.69 |
| 06/10/2004 | 270.31 | 276.56 | 261.25 | 265.94 |
| 06/11/2004 | 271.56 | 274.69 | 264.06 | 272.19 |
| 06/14/2004 | 281.88 | 283.75 | 275.31 | 280.31 |
| 06/15/2004 | 281.25 | 289.38 | 273.44 | 289.06 |
| 06/16/2004 | 304.69 | 318.75 | 289.06 | 311.88 |
| 06/17/2004 | 312.5 | 321.88 | 305.63 | 312.5 |
| 06/18/2004 | 312.5 | 331.25 | 306.56 | 321.88 |
| 06/21/2004 | 312.5 | 331.25 | 312.5 | 321.88 |
| 06/22/2004 | 318.75 | 350 | 315.63 | 328.13 |
| 06/23/2004 | 334.38 | 337.5 | 309.69 | 312.19 |
| 06/24/2004 | 315.63 | 328.13 | 310.94 | 325 |
| 06/25/2004 | 331.25 | 331.25 | 321.88 | 331.25 |
| 06/28/2004 | 343.75 | 346.88 | 334.38 | 340.63 |
| 06/29/2004 | 340.63 | 340.63 | 328.13 | 337.5 |
| 06/30/2004 | 337.5 | 396.88 | 331.25 | 368.75 |
| 07/01/2004 | 375 | 387.5 | 359.38 | 378.13 |
| 07/02/2004 | 368.75 | 406.25 | 368.75 | 400 |
| 07/05/2004 | 409.38 | 415.63 | 390.63 | 400 |
| 07/06/2004 | 393.75 | 400 | 340.63 | 362.5 |
| 07/07/2004 | 343.75 | 396.88 | 337.5 | 396.88 |
| 07/08/2004 | 409.38 | 412.5 | 353.13 | 353.13 |
| 07/09/2004 | 362.5 | 371.88 | 346.88 | 356.25 |
| 07/12/2004 | 359.38 | 371.88 | 337.5 | 343.75 |
| 07/13/2004 | 346.88 | 350 | 318.75 | 318.75 |
| 07/14/2004 | 312.5 | 321.88 | 290.63 | 294.38 |
| 07/15/2004 | 291.25 | 300.94 | 263.44 | 299.38 |
| 07/16/2004 | 286.88 | 310 | 277.5 | 303.13 |
| 07/19/2004 | 303.13 | 303.13 | 303.13 | 303.13 |
| 07/20/2004 | 296.88 | 301.25 | 285 | 286.56 |
| 07/21/2004 | 296.88 | 297.5 | 283.13 | 286.56 |
| 07/22/2004 | 277.19 | 302.19 | 277.19 | 291.25 |
| 07/23/2004 | 293.44 | 299.06 | 285.63 | 285.94 |
| 07/26/2004 | 279.69 | 282.81 | 265.63 | 266.56 |
| 07/27/2004 | 263.44 | 270.31 | 235.31 | 245.31 |
| 07/28/2004 | 260.94 | 263.44 | 252.5 | 258.44 |
| 07/29/2004 | 259.38 | 259.69 | 239.06 | 242.19 |
| 07/30/2004 | 245.31 | 250.94 | 239.06 | 245.63 |
| 08/02/2004 | 251.88 | 256.25 | 243.44 | 247.19 |
| 08/03/2004 | 250 | 255 | 235.31 | 236.56 |
| 08/04/2004 | 223.75 | 264.38 | 215.63 | 257.19 |
| 08/05/2004 | 257.19 | 276.25 | 244.38 | 265.31 |
| 08/06/2004 | 252.81 | 270.31 | 252.81 | 260.94 |
| 08/09/2004 | 254.69 | 268.44 | 253.13 | 267.5 |
| 08/10/2004 | 270.63 | 290.94 | 270 | 289.69 |
| 08/11/2004 | 287.5 | 290.94 | 264.06 | 268.75 |
| 08/12/2004 | 265.63 | 277.19 | 264.06 | 272.81 |
| 08/13/2004 | 266.56 | 270.63 | 259.38 | 259.69 |
| 08/16/2004 | 256.25 | 259.06 | 247.5 | 257.19 |
| 08/17/2004 | 260.31 | 263.13 | 249.69 | 250.63 |
| 08/18/2004 | 252.81 | 254.38 | 242.81 | 246.25 |
| 08/19/2004 | 253.13 | 260.31 | 250.94 | 258.13 |
| 08/20/2004 | 259.06 | 265 | 257.19 | 261.25 |
| 08/23/2004 | 267.5 | 267.81 | 263.44 | 264.69 |
| 08/24/2004 | 261.56 | 263.75 | 254.38 | 257.81 |
| 08/25/2004 | 253.44 | 255.94 | 251.25 | 252.19 |
| 08/26/2004 | 257.19 | 261.56 | 255.63 | 256.88 |
| 08/27/2004 | 259.06 | 262.19 | 253.13 | 261.56 |
| 08/30/2004 | 264.69 | 270.94 | 260.94 | 266.56 |
| 08/31/2004 | 262.5 | 265 | 259.69 | 262.5 |
| 09/01/2004 | 265 | 271.25 | 264.69 | 268.13 |
| 09/02/2004 | 266.56 | 279.06 | 266.56 | 276.56 |
| 09/03/2004 | 279.69 | 280.63 | 271.25 | 275 |
| 09/06/2004 | 274.69 | 274.69 | 270.63 | 273.44 |
| 09/07/2004 | 273.75 | 275.63 | 266.56 | 268.13 |
| 09/08/2004 | 270 | 270.63 | 265.94 | 266.56 |
| 09/09/2004 | 267.81 | 269.38 | 259.69 | 261.88 |
| 09/10/2004 | 256.25 | 258.13 | 252.5 | 258.13 |
| 09/13/2004 | 260 | 260 | 253.13 | 253.13 |
| 09/14/2004 | 251.88 | 253.13 | 242.19 | 243.44 |
| 09/15/2004 | 237.19 | 239.06 | 228.44 | 230.63 |
| 09/16/2004 | 225.31 | 233.75 | 222.81 | 230.63 |
| 09/17/2004 | 233.75 | 236.88 | 229.69 | 232.81 |
| 09/20/2004 | 232.81 | 232.81 | 232.81 | 232.81 |
| 09/21/2004 | 233.75 | 233.75 | 213.13 | 214.06 |
| 09/22/2004 | 214.38 | 223.44 | 207.19 | 222.5 |
| 09/23/2004 | 222.5 | 222.5 | 222.5 | 222.5 |
| 09/24/2004 | 213.13 | 220 | 212.81 | 213.44 |
| 09/27/2004 | 226.25 | 245 | 217.5 | 218.75 |
| 09/28/2004 | 221.88 | 221.88 | 207.5 | 208.13 |
| 09/29/2004 | 213.13 | 215.63 | 186.88 | 190 |
| 09/30/2004 | 194.38 | 221.25 | 193.13 | 221.25 |
| 10/01/2004 | 223.75 | 247.5 | 223.75 | 243.13 |
| 10/04/2004 | 255.63 | 257.5 | 244.38 | 248.75 |
| 10/05/2004 | 246.88 | 247.5 | 230 | 231.25 |
| 10/06/2004 | 228.13 | 237.5 | 225.63 | 231.25 |
| 10/07/2004 | 237.5 | 243.75 | 235 | 238.13 |
| 10/08/2004 | 237.5 | 238.13 | 231.88 | 235.63 |
| 10/11/2004 | 235.63 | 235.63 | 235.63 | 235.63 |
| 10/12/2004 | 236.25 | 236.25 | 219.38 | 221.25 |
| 10/13/2004 | 219.38 | 225 | 209.38 | 210 |
| 10/14/2004 | 201.25 | 206.88 | 195.63 | 200.63 |
| 10/15/2004 | 196.25 | 215 | 193.75 | 215 |
| 10/18/2004 | 217.5 | 217.5 | 197.5 | 197.5 |
| 10/19/2004 | 201.25 | 205 | 198.75 | 203.13 |
| 10/20/2004 | 200 | 201.88 | 196.88 | 200.63 |
| 10/21/2004 | 202.5 | 203.75 | 196.88 | 200.63 |
| 10/22/2004 | 200 | 204.38 | 198.75 | 200 |
| 10/25/2004 | 190.63 | 198.13 | 189.38 | 191.25 |
| 10/26/2004 | 193.13 | 195.63 | 192.5 | 193.75 |
| 10/27/2004 | 198.75 | 203.75 | 195 | 195.63 |
| 10/28/2004 | 205 | 205 | 198.13 | 200 |
| 10/29/2004 | 198.75 | 198.75 | 191.25 | 192.5 |
| 11/01/2004 | 190.63 | 194.38 | 188.75 | 188.75 |
| 11/02/2004 | 190 | 196.25 | 190 | 191.88 |
| 11/03/2004 | 191.88 | 191.88 | 191.88 | 191.88 |
| 11/04/2004 | 198.13 | 199.38 | 193.75 | 194.38 |
| 11/05/2004 | 198.13 | 198.75 | 195 | 196.88 |
| 11/08/2004 | 209.38 | 220.63 | 206.25 | 220 |
| 11/09/2004 | 213.75 | 216.88 | 210 | 211.25 |
| 11/10/2004 | 212.5 | 237.5 | 208.75 | 234.38 |
| 11/11/2004 | 233.75 | 245 | 230 | 236.25 |
| 11/12/2004 | 241.88 | 253.13 | 238.13 | 252.5 |
| 11/15/2004 | 252.5 | 255 | 240.63 | 245 |
| 11/16/2004 | 248.13 | 255 | 242.5 | 242.5 |
| 11/17/2004 | 231.25 | 240 | 228.13 | 231.25 |
| 11/18/2004 | 231.88 | 236.88 | 216.25 | 218.75 |
| 11/19/2004 | 221.88 | 221.88 | 208.13 | 210.63 |
| 11/22/2004 | 206.25 | 213.75 | 201.25 | 212.5 |
| 11/23/2004 | 212.5 | 212.5 | 212.5 | 212.5 |
| 11/24/2004 | 218.75 | 226.25 | 216.88 | 222.5 |
| 11/25/2004 | 220.63 | 221.88 | 214.38 | 215 |
| 11/26/2004 | 215 | 218.13 | 213.75 | 215.63 |
| 11/29/2004 | 213.13 | 216.88 | 209.38 | 212.5 |
| 11/30/2004 | 211.25 | 211.25 | 206.25 | 206.25 |
| 12/01/2004 | 200.63 | 208.13 | 200.63 | 204.38 |
| 12/02/2004 | 207.5 | 208.13 | 203.75 | 205 |
| 12/03/2004 | 206.88 | 214.38 | 206.88 | 213.13 |
| 12/06/2004 | 219.38 | 225.63 | 215.63 | 218.75 |
| 12/07/2004 | 216.25 | 216.88 | 210 | 213.13 |
| 12/08/2004 | 203.75 | 208.13 | 203.13 | 206.88 |
| 12/09/2004 | 205 | 206.88 | 198.75 | 201.88 |
| 12/10/2004 | 199.38 | 201.88 | 198.13 | 200.63 |
| 12/13/2004 | 200 | 201.88 | 194.38 | 194.38 |
| 12/14/2004 | 195 | 196.25 | 190.63 | 192.5 |
| 12/15/2004 | 193.13 | 200.63 | 191.25 | 195.63 |
| 12/16/2004 | 193.75 | 195.63 | 189.38 | 190.63 |
| 12/17/2004 | 191.88 | 200 | 191.88 | 200 |
| 12/20/2004 | 201.88 | 204.38 | 196.88 | 201.88 |
| 12/21/2004 | 203.13 | 203.75 | 198.75 | 199.38 |
| 12/22/2004 | 198.13 | 199.38 | 193.75 | 195.63 |
| 12/23/2004 | 195.63 | 195.63 | 195.63 | 195.63 |
| 12/24/2004 | 195.63 | 195.63 | 192.5 | 194.38 |
| 12/27/2004 | 194.38 | 198.13 | 194.38 | 195 |
| 12/28/2004 | 197.5 | 210 | 195.63 | 210 |
| 12/29/2004 | 222.5 | 229.38 | 216.88 | 226.25 |
| 12/30/2004 | 228.13 | 243.13 | 221.88 | 243.13 |
| 12/31/2004 | 243.13 | 243.13 | 243.13 | 243.13 |