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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 264.0813
CLOSE 264.1822
Low
LOW 216.88
High
HIGH 362.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 243.13 | 243.13 | 243.13 | 243.13 |
| 01/04/2005 | 236.88 | 237.5 | 229.38 | 230.63 |
| 01/05/2005 | 221.25 | 226.25 | 219.38 | 221.88 |
| 01/06/2005 | 225 | 236.88 | 223.13 | 236.88 |
| 01/07/2005 | 236.25 | 240.63 | 229.38 | 239.38 |
| 01/10/2005 | 239.38 | 239.38 | 239.38 | 239.38 |
| 01/11/2005 | 236.88 | 238.75 | 235 | 236.88 |
| 01/12/2005 | 233.13 | 237.5 | 231.25 | 237.5 |
| 01/13/2005 | 235.63 | 236.25 | 228.13 | 230 |
| 01/14/2005 | 223.75 | 230 | 222.5 | 226.25 |
| 01/17/2005 | 232.5 | 235.63 | 226.25 | 230.63 |
| 01/18/2005 | 233.75 | 242.5 | 232.5 | 241.88 |
| 01/19/2005 | 241.25 | 246.25 | 236.25 | 236.88 |
| 01/20/2005 | 234.38 | 242.5 | 233.13 | 242.5 |
| 01/21/2005 | 253.13 | 259.38 | 240.63 | 256.25 |
| 01/24/2005 | 265.63 | 285.63 | 265 | 271.25 |
| 01/25/2005 | 275 | 278.13 | 266.25 | 270.63 |
| 01/26/2005 | 274.38 | 274.38 | 266.88 | 268.75 |
| 01/27/2005 | 269.38 | 281.88 | 268.75 | 280.63 |
| 01/28/2005 | 274.38 | 278.75 | 270 | 274.38 |
| 01/31/2005 | 271.88 | 278.13 | 271.25 | 277.5 |
| 02/01/2005 | 280.63 | 288.75 | 275.63 | 278.75 |
| 02/02/2005 | 274.38 | 282.5 | 273.75 | 274.38 |
| 02/03/2005 | 270.63 | 275.63 | 267.5 | 268.13 |
| 02/04/2005 | 255 | 265.63 | 253.13 | 255 |
| 02/07/2005 | 255.63 | 260 | 253.13 | 256.88 |
| 02/08/2005 | 257.5 | 264.38 | 253.75 | 263.75 |
| 02/09/2005 | 264.38 | 275 | 263.75 | 273.13 |
| 02/10/2005 | 270.63 | 273.13 | 265 | 268.75 |
| 02/11/2005 | 268.75 | 268.75 | 268.75 | 268.75 |
| 02/14/2005 | 267.5 | 268.75 | 258.13 | 258.75 |
| 02/15/2005 | 256.88 | 263.75 | 245.63 | 246.25 |
| 02/16/2005 | 221.25 | 235.63 | 221.25 | 231.88 |
| 02/17/2005 | 226.25 | 237.5 | 226.25 | 226.25 |
| 02/18/2005 | 227.5 | 231.88 | 216.88 | 218.13 |
| 02/21/2005 | 218.75 | 235.63 | 218.13 | 235.63 |
| 02/22/2005 | 229.38 | 235.63 | 228.13 | 228.75 |
| 02/23/2005 | 227.5 | 232.5 | 225 | 225.63 |
| 02/24/2005 | 225.63 | 229.38 | 220 | 221.88 |
| 02/25/2005 | 223.75 | 227.5 | 221.88 | 227.5 |
| 02/28/2005 | 236.88 | 242.5 | 235 | 242.5 |
| 03/01/2005 | 241.88 | 246.25 | 240.63 | 243.75 |
| 03/02/2005 | 248.75 | 248.75 | 244.38 | 244.38 |
| 03/03/2005 | 245 | 247.5 | 240 | 242.5 |
| 03/04/2005 | 242.5 | 245 | 238.13 | 245 |
| 03/07/2005 | 246.88 | 247.5 | 241.88 | 243.75 |
| 03/08/2005 | 241.88 | 243.13 | 236.25 | 237.5 |
| 03/09/2005 | 234.38 | 236.25 | 231.25 | 232.5 |
| 03/10/2005 | 230.63 | 231.25 | 226.25 | 226.25 |
| 03/11/2005 | 223.13 | 228.75 | 222.5 | 226.25 |
| 03/14/2005 | 228.13 | 231.25 | 226.25 | 228.13 |
| 03/15/2005 | 230.63 | 233.13 | 226.88 | 227.5 |
| 03/16/2005 | 230.63 | 231.88 | 226.88 | 231.88 |
| 03/17/2005 | 230.63 | 230.63 | 226.88 | 227.5 |
| 03/18/2005 | 228.75 | 230.63 | 227.5 | 230.63 |
| 03/21/2005 | 230.63 | 230.63 | 230.63 | 230.63 |
| 03/22/2005 | 233.75 | 234.38 | 231.25 | 234.38 |
| 03/23/2005 | 235 | 235.63 | 228.75 | 231.88 |
| 03/24/2005 | 235 | 246.25 | 235 | 241.25 |
| 03/25/2005 | 243.75 | 245.63 | 238.13 | 240 |
| 03/28/2005 | 240.63 | 241.25 | 231.88 | 234.38 |
| 03/29/2005 | 233.13 | 234.38 | 228.13 | 228.13 |
| 03/30/2005 | 227.5 | 230 | 225.63 | 227.5 |
| 03/31/2005 | 230.63 | 236.88 | 230 | 235 |
| 04/01/2005 | 238.13 | 244.38 | 235 | 243.13 |
| 04/04/2005 | 239.38 | 243.13 | 238.13 | 240.63 |
| 04/05/2005 | 241.25 | 261.88 | 241.25 | 258.75 |
| 04/06/2005 | 259.38 | 259.38 | 252.5 | 254.38 |
| 04/07/2005 | 257.5 | 268.75 | 255.63 | 267.5 |
| 04/08/2005 | 263.75 | 268.75 | 263.13 | 265 |
| 04/11/2005 | 263.13 | 263.75 | 256.88 | 260.63 |
| 04/12/2005 | 260.63 | 261.88 | 255 | 255.63 |
| 04/13/2005 | 255.63 | 257.5 | 248.13 | 252.5 |
| 04/14/2005 | 249.38 | 251.25 | 246.88 | 249.38 |
| 04/15/2005 | 246.25 | 248.75 | 245 | 246.88 |
| 04/18/2005 | 241.88 | 245.63 | 234.38 | 235 |
| 04/19/2005 | 240 | 243.13 | 237.5 | 241.25 |
| 04/20/2005 | 247.5 | 256.88 | 244.38 | 246.88 |
| 04/21/2005 | 241.88 | 256.88 | 240.63 | 253.13 |
| 04/22/2005 | 262.5 | 266.88 | 260.63 | 264.38 |
| 04/25/2005 | 264.38 | 274.38 | 260 | 273.13 |
| 04/26/2005 | 276.25 | 279.38 | 268.75 | 271.88 |
| 04/27/2005 | 268.13 | 270.63 | 265 | 266.25 |
| 04/28/2005 | 267.5 | 268.13 | 260 | 265 |
| 04/29/2005 | 265 | 265 | 265 | 265 |
| 05/02/2005 | 261.88 | 265.63 | 258.75 | 260.63 |
| 05/03/2005 | 260.63 | 260.63 | 260.63 | 260.63 |
| 05/04/2005 | 260.63 | 260.63 | 260.63 | 260.63 |
| 05/05/2005 | 260.63 | 260.63 | 260.63 | 260.63 |
| 05/06/2005 | 262.5 | 263.75 | 259.38 | 261.25 |
| 05/09/2005 | 261.88 | 270 | 260.63 | 264.38 |
| 05/10/2005 | 266.25 | 270.63 | 265 | 266.25 |
| 05/11/2005 | 263.75 | 265 | 260.63 | 261.25 |
| 05/12/2005 | 260.63 | 263.75 | 257.5 | 259.38 |
| 05/13/2005 | 256.25 | 257.5 | 251.88 | 252.5 |
| 05/16/2005 | 249.38 | 253.13 | 246.88 | 247.5 |
| 05/17/2005 | 249.38 | 253.13 | 236.25 | 236.88 |
| 05/18/2005 | 236.25 | 244.38 | 228.13 | 243.13 |
| 05/19/2005 | 246.25 | 250.63 | 244.38 | 248.13 |
| 05/20/2005 | 250 | 251.88 | 245 | 245 |
| 05/23/2005 | 248.13 | 249.38 | 245 | 248.13 |
| 05/24/2005 | 250 | 250.63 | 246.88 | 248.75 |
| 05/25/2005 | 248.75 | 253.13 | 244.38 | 246.25 |
| 05/26/2005 | 247.5 | 249.38 | 245.63 | 247.5 |
| 05/27/2005 | 248.75 | 256.25 | 247.5 | 255 |
| 05/30/2005 | 255.63 | 262.5 | 253.13 | 256.25 |
| 05/31/2005 | 256.25 | 261.88 | 255 | 261.88 |
| 06/01/2005 | 265 | 268.75 | 262.5 | 265.63 |
| 06/02/2005 | 267.5 | 268.75 | 265 | 268.13 |
| 06/03/2005 | 268.75 | 268.75 | 263.13 | 267.5 |
| 06/06/2005 | 265 | 265 | 260.63 | 262.5 |
| 06/07/2005 | 260.63 | 261.88 | 256.88 | 258.13 |
| 06/08/2005 | 256.88 | 261.88 | 256.88 | 259.38 |
| 06/09/2005 | 262.5 | 262.5 | 256.88 | 257.5 |
| 06/10/2005 | 256.25 | 260.63 | 256.25 | 260 |
| 06/13/2005 | 261.25 | 265.63 | 260.63 | 265 |
| 06/14/2005 | 268.75 | 274.38 | 268.13 | 271.25 |
| 06/15/2005 | 271.88 | 276.88 | 270 | 276.25 |
| 06/16/2005 | 276.25 | 278.75 | 275.63 | 278.13 |
| 06/17/2005 | 278.13 | 281.25 | 276.88 | 280 |
| 06/20/2005 | 281.25 | 281.25 | 273.13 | 274.38 |
| 06/21/2005 | 277.5 | 283.13 | 275 | 278.13 |
| 06/22/2005 | 281.88 | 283.75 | 280 | 283.13 |
| 06/23/2005 | 287.5 | 291.25 | 282.5 | 285.63 |
| 06/24/2005 | 283.75 | 291.25 | 283.13 | 291.25 |
| 06/27/2005 | 290.63 | 301.25 | 287.5 | 298.13 |
| 06/28/2005 | 306.25 | 329.38 | 305 | 329.38 |
| 06/29/2005 | 323.13 | 323.75 | 308.75 | 312.5 |
| 06/30/2005 | 310 | 320.63 | 306.25 | 309.38 |
| 07/01/2005 | 306.25 | 309.38 | 304.38 | 305.63 |
| 07/04/2005 | 305 | 313.75 | 304.38 | 309.38 |
| 07/05/2005 | 316.88 | 322.5 | 310.63 | 315 |
| 07/06/2005 | 315.63 | 316.88 | 311.88 | 315 |
| 07/07/2005 | 311.88 | 313.13 | 306.25 | 308.13 |
| 07/08/2005 | 305.63 | 305.63 | 301.25 | 303.13 |
| 07/11/2005 | 303.13 | 306.88 | 300.63 | 306.25 |
| 07/12/2005 | 309.38 | 313.75 | 307.5 | 312.5 |
| 07/13/2005 | 311.25 | 311.25 | 308.75 | 309.38 |
| 07/14/2005 | 309.38 | 310 | 306.88 | 308.13 |
| 07/15/2005 | 308.75 | 309.38 | 304.38 | 308.13 |
| 07/18/2005 | 308.13 | 308.13 | 308.13 | 308.13 |
| 07/19/2005 | 305.63 | 306.88 | 298.75 | 299.38 |
| 07/20/2005 | 300.63 | 301.88 | 294.38 | 296.88 |
| 07/21/2005 | 303.13 | 309.38 | 301.88 | 306.25 |
| 07/22/2005 | 305.63 | 310 | 303.13 | 308.13 |
| 07/25/2005 | 308.75 | 310 | 300.63 | 300.63 |
| 07/26/2005 | 301.25 | 303.75 | 285.63 | 293.13 |
| 07/27/2005 | 290 | 291.88 | 284.38 | 286.25 |
| 07/28/2005 | 289.38 | 300 | 289.38 | 298.75 |
| 07/29/2005 | 305 | 306.88 | 301.25 | 305.63 |
| 08/01/2005 | 307.5 | 307.5 | 296.88 | 296.88 |
| 08/02/2005 | 299.38 | 300.63 | 290.63 | 290.63 |
| 08/03/2005 | 291.88 | 293.75 | 280 | 284.38 |
| 08/04/2005 | 280.63 | 280.63 | 266.25 | 273.13 |
| 08/05/2005 | 271.25 | 271.88 | 263.75 | 264.38 |
| 08/08/2005 | 258.13 | 276.88 | 258.13 | 274.38 |
| 08/09/2005 | 280 | 291.88 | 279.38 | 290 |
| 08/10/2005 | 293.13 | 296.25 | 283.13 | 285 |
| 08/11/2005 | 287.5 | 291.88 | 272.5 | 274.38 |
| 08/12/2005 | 280.63 | 286.25 | 275.63 | 275.63 |
| 08/15/2005 | 280 | 281.88 | 263.75 | 265 |
| 08/16/2005 | 263.75 | 266.88 | 262.5 | 265 |
| 08/17/2005 | 264.38 | 271.88 | 262.5 | 265 |
| 08/18/2005 | 264.38 | 269.38 | 258.13 | 261.88 |
| 08/19/2005 | 259.38 | 260.63 | 253.75 | 254.38 |
| 08/22/2005 | 256.25 | 258.75 | 253.13 | 255.63 |
| 08/23/2005 | 257.5 | 257.5 | 251.25 | 251.25 |
| 08/24/2005 | 253.13 | 259.38 | 251.25 | 258.13 |
| 08/25/2005 | 259.38 | 259.38 | 254.38 | 255 |
| 08/26/2005 | 253.13 | 255.63 | 251.88 | 255.63 |
| 08/29/2005 | 255.63 | 256.88 | 253.13 | 255 |
| 08/30/2005 | 255 | 259.38 | 253.75 | 258.13 |
| 08/31/2005 | 256.88 | 261.25 | 253.13 | 259.38 |
| 09/01/2005 | 266.88 | 268.75 | 264.38 | 267.5 |
| 09/02/2005 | 268.75 | 270.63 | 260 | 263.75 |
| 09/05/2005 | 270 | 270 | 261.25 | 261.88 |
| 09/06/2005 | 263.13 | 264.38 | 260 | 260.63 |
| 09/07/2005 | 261.25 | 261.88 | 258.75 | 259.38 |
| 09/08/2005 | 259.38 | 263.75 | 258.13 | 258.13 |
| 09/09/2005 | 259.38 | 260.63 | 257.5 | 258.75 |
| 09/12/2005 | 260.63 | 261.88 | 254.38 | 255.63 |
| 09/13/2005 | 255.63 | 260 | 253.75 | 260 |
| 09/14/2005 | 259.38 | 265 | 257.5 | 265 |
| 09/15/2005 | 271.25 | 278.75 | 270 | 273.13 |
| 09/16/2005 | 275 | 280.63 | 273.13 | 278.75 |
| 09/19/2005 | 278.75 | 278.75 | 278.75 | 278.75 |
| 09/20/2005 | 271.88 | 278.75 | 270 | 271.25 |
| 09/21/2005 | 271.88 | 273.13 | 263.13 | 263.75 |
| 09/22/2005 | 262.5 | 263.75 | 252.5 | 257.5 |
| 09/23/2005 | 257.5 | 257.5 | 257.5 | 257.5 |
| 09/26/2005 | 255 | 260.63 | 250.63 | 251.25 |
| 09/27/2005 | 256.25 | 265 | 243.75 | 243.75 |
| 09/28/2005 | 243.75 | 243.75 | 231.25 | 235 |
| 09/29/2005 | 231.25 | 240 | 231.25 | 233.75 |
| 09/30/2005 | 251.25 | 258.75 | 236.25 | 258.75 |
| 10/03/2005 | 256.25 | 261.25 | 251.25 | 252.5 |
| 10/04/2005 | 247.5 | 257.5 | 245 | 248.75 |
| 10/05/2005 | 248.75 | 248.75 | 245 | 246.25 |
| 10/06/2005 | 245 | 251.25 | 241.25 | 246.25 |
| 10/07/2005 | 245 | 246.25 | 243.75 | 245 |
| 10/10/2005 | 245 | 245 | 245 | 245 |
| 10/11/2005 | 250 | 252.5 | 245 | 251.25 |
| 10/12/2005 | 245 | 251.25 | 242.5 | 245 |
| 10/13/2005 | 242.5 | 248.75 | 242.5 | 247.5 |
| 10/14/2005 | 248.75 | 253.75 | 245 | 253.75 |
| 10/17/2005 | 252.5 | 255 | 250 | 250 |
| 10/18/2005 | 263.75 | 268.75 | 257.5 | 268.75 |
| 10/19/2005 | 268.75 | 271.25 | 261.25 | 266.25 |
| 10/20/2005 | 268.75 | 271.25 | 262.5 | 271.25 |
| 10/21/2005 | 285 | 293.75 | 267.5 | 291.25 |
| 10/24/2005 | 287.5 | 290 | 282.5 | 285 |
| 10/25/2005 | 273.75 | 283.75 | 268.75 | 273.75 |
| 10/26/2005 | 268.75 | 273.75 | 265 | 266.25 |
| 10/27/2005 | 266.25 | 267.5 | 260 | 263.75 |
| 10/28/2005 | 265 | 270 | 262.5 | 262.5 |
| 10/31/2005 | 260 | 265 | 258.75 | 260 |
| 11/01/2005 | 263.75 | 271.25 | 262.5 | 268.75 |
| 11/02/2005 | 270 | 277.5 | 265 | 265 |
| 11/03/2005 | 265 | 265 | 265 | 265 |
| 11/04/2005 | 272.5 | 277.5 | 268.75 | 275 |
| 11/07/2005 | 278.75 | 281.25 | 273.75 | 276.25 |
| 11/08/2005 | 277.5 | 277.5 | 273.75 | 277.5 |
| 11/09/2005 | 276.25 | 277.5 | 270 | 270 |
| 11/10/2005 | 271.25 | 282.5 | 271.25 | 277.5 |
| 11/11/2005 | 267.5 | 276.25 | 266.25 | 270 |
| 11/14/2005 | 266.25 | 268.75 | 256.25 | 257.5 |
| 11/15/2005 | 253.75 | 257.5 | 251.25 | 253.75 |
| 11/16/2005 | 256.25 | 260 | 252.5 | 253.75 |
| 11/17/2005 | 257.5 | 260 | 255 | 257.5 |
| 11/18/2005 | 261.25 | 262.5 | 256.25 | 257.5 |
| 11/21/2005 | 253.75 | 257.5 | 250 | 250 |
| 11/22/2005 | 246.25 | 253.75 | 245 | 248.75 |
| 11/23/2005 | 248.75 | 248.75 | 248.75 | 248.75 |
| 11/24/2005 | 248.75 | 251.25 | 247.5 | 247.5 |
| 11/25/2005 | 248.75 | 253.75 | 246.25 | 253.75 |
| 11/28/2005 | 251.25 | 255 | 248.75 | 250 |
| 11/29/2005 | 250 | 251.25 | 246.25 | 247.5 |
| 11/30/2005 | 247.5 | 250 | 246.25 | 250 |
| 12/01/2005 | 251.25 | 252.5 | 248.75 | 250 |
| 12/02/2005 | 246.25 | 251.25 | 246.25 | 247.5 |
| 12/05/2005 | 247.5 | 248.75 | 245 | 245 |
| 12/06/2005 | 247.5 | 253.75 | 245 | 252.5 |
| 12/07/2005 | 246.25 | 253.75 | 243.75 | 245 |
| 12/08/2005 | 246.25 | 247.5 | 245 | 245 |
| 12/09/2005 | 245 | 251.25 | 245 | 248.75 |
| 12/12/2005 | 255 | 273.75 | 251.25 | 271.25 |
| 12/13/2005 | 286.25 | 306.25 | 282.5 | 305 |
| 12/14/2005 | 288.75 | 317.5 | 286.25 | 308.75 |
| 12/15/2005 | 305 | 308.75 | 298.75 | 305 |
| 12/16/2005 | 310 | 320 | 303.75 | 308.75 |
| 12/19/2005 | 315 | 335 | 310 | 333.75 |
| 12/20/2005 | 341.25 | 353.75 | 335 | 352.5 |
| 12/21/2005 | 345 | 362.5 | 327.5 | 333.75 |
| 12/22/2005 | 333.75 | 333.75 | 313.75 | 320 |
| 12/23/2005 | 320 | 320 | 320 | 320 |
| 12/26/2005 | 338.75 | 347.5 | 327.5 | 347.5 |
| 12/27/2005 | 337.5 | 343.75 | 332.5 | 336.25 |
| 12/28/2005 | 332.5 | 337.5 | 328.75 | 337.5 |
| 12/29/2005 | 337.5 | 347.5 | 335 | 337.5 |
| 12/30/2005 | 337.5 | 340 | 328.75 | 335 |