4751.T: CyberAgent, Inc. Historical Data

2006 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 242.774

CLOSE 241.8702

Low

LOW 127.5

High

HIGH 438.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	335	335	335	335
01/03/2006	335	335	335	335
01/04/2006	345	380	343.75	378.75
01/05/2006	372.5	393.75	357.5	365
01/06/2006	375	377.5	358.75	372.5
01/09/2006	372.5	372.5	372.5	372.5
01/10/2006	356.25	383.75	353.75	367.5
01/11/2006	357.5	372.5	353.75	372.5
01/12/2006	377.5	381.25	366.25	370
01/13/2006	417.5	420	395	420
01/16/2006	432.5	438.75	411.25	418.75
01/17/2006	381.25	403.75	356.25	365
01/18/2006	335	338.75	315	315
01/19/2006	310	356.25	296.25	343.75
01/20/2006	360	365	307.5	317.5
01/23/2006	297.5	307.5	277.5	282.5
01/24/2006	316.25	332.5	303.75	332.5
01/25/2006	326.25	345	321.25	328.75
01/26/2006	337.5	341.25	328.75	330
01/27/2006	336.25	340	326.25	337.5
01/30/2006	342.5	345	323.75	323.75
01/31/2006	312.5	318.75	300	310
02/01/2006	312.5	313.75	305	305
02/02/2006	311.25	315	300	306.25
02/03/2006	301.25	310	297.5	303.75
02/06/2006	307.5	333.75	305	333.75
02/07/2006	328.75	331.25	318.75	327.5
02/08/2006	330	345	318.75	325
02/09/2006	333.75	340	321.25	323.75
02/10/2006	338.75	347.5	321.25	336.25
02/13/2006	332.5	341.25	287.5	288.75
02/14/2006	290	308.75	263.75	308.75
02/15/2006	315	316.25	285	292.5
02/16/2006	287.5	302.5	285	288.75
02/17/2006	288.75	297.5	268.75	287.5
02/20/2006	277.5	287.5	272.5	272.5
02/21/2006	282.5	305	280	301.25
02/22/2006	296.25	308.75	290	298.75
02/23/2006	306.25	312.5	300	311.25
02/24/2006	310	322.5	306.25	317.5
02/27/2006	325	326.25	306.25	310
02/28/2006	306.25	310	288.75	292.5
03/01/2006	282.5	290	280	283.75
03/02/2006	288.75	291.25	273.75	273.75
03/03/2006	273.75	280	268.75	276.25
03/06/2006	280	292.5	273.75	292.5
03/07/2006	285	285	278.75	282.5
03/08/2006	278.75	285	276.25	282.5
03/09/2006	285	290	282.5	286.25
03/10/2006	286.25	296.25	285	291.25
03/13/2006	297.5	301.25	295	298.75
03/14/2006	298.75	298.75	291.25	293.75
03/15/2006	296.25	300	293.75	296.25
03/16/2006	296.25	298.75	286.25	287.5
03/17/2006	286.25	291.25	285	291.25
03/20/2006	293.75	295	288.75	290
03/21/2006	290	290	290	290
03/22/2006	295	305	292.5	300
03/23/2006	301.25	308.75	297.5	300
03/24/2006	303.75	306.25	301.25	302.5
03/27/2006	303.75	308.75	293.75	295
03/28/2006	312.5	318.75	303.75	318.75
03/29/2006	315	337.5	313.75	336.25
03/30/2006	341.25	345	328.75	331.25
03/31/2006	342.5	365	341.25	357.5
04/03/2006	356.25	366.25	351.25	358.75
04/04/2006	356.25	358.75	342.5	348.75
04/05/2006	348.75	351.25	336.25	337.5
04/06/2006	333.75	341.25	332.5	335
04/07/2006	337.5	342.5	335	341.25
04/10/2006	337.5	350	336.25	348.75
04/11/2006	347.5	350	335	342.5
04/12/2006	338.75	347.5	336.25	342.5
04/13/2006	345	348.75	336.25	336.25
04/14/2006	336.25	338.75	328.75	330
04/17/2006	326.25	330	306.25	307.5
04/18/2006	302.5	320	301.25	318.75
04/19/2006	331.25	331.25	321.25	321.25
04/20/2006	318.75	323.75	307.5	308.75
04/21/2006	303.75	307.5	288.75	291.25
04/24/2006	281.25	297.5	281.25	291.25
04/25/2006	293.75	302.5	291.25	301.25
04/26/2006	303.75	303.75	293.75	301.25
04/27/2006	301.25	302.5	297.5	297.5
04/28/2006	295	297.5	291.25	295
05/01/2006	297.5	298.75	292.5	293.75
05/02/2006	291.25	296.25	291.25	292.5
05/03/2006	292.5	292.5	292.5	292.5
05/04/2006	292.5	292.5	292.5	292.5
05/05/2006	292.5	292.5	292.5	292.5
05/08/2006	297.5	313.75	296.25	310
05/09/2006	305	312.5	303.75	312.5
05/10/2006	306.25	312.5	300	300
05/11/2006	307.5	312.5	288.75	288.75
05/12/2006	282.5	286.25	277.5	280
05/15/2006	277.5	288.75	275	282.5
05/16/2006	287.5	287.5	263.75	266.25
05/17/2006	271.25	281.25	257.5	276.25
05/18/2006	261.25	275	260	266.25
05/19/2006	267.5	286.25	263.75	286.25
05/22/2006	288.75	291.25	273.75	275
05/23/2006	270	275	263.75	263.75
05/24/2006	270	271.25	258.75	268.75
05/25/2006	266.25	271.25	263.75	268.75
05/26/2006	271.25	273.75	261.25	262.5
05/29/2006	261.25	262.5	241.25	242.5
05/30/2006	245	252.5	238.75	250
05/31/2006	243.75	257.5	242.5	251.25
06/01/2006	258.75	258.75	240	241.25
06/02/2006	240	248.75	212.5	247.5
06/05/2006	246.25	261.25	240	256.25
06/06/2006	247.5	253.75	237.5	241.25
06/07/2006	238.75	251.25	236.25	238.75
06/08/2006	233.75	238.75	227.5	237.5
06/09/2006	242.5	247.5	232.5	242.5
06/12/2006	238.75	250	236.25	247.5
06/13/2006	243.75	246.25	238.75	242.5
06/14/2006	237.5	253.75	236.25	245
06/15/2006	246.25	250	212.5	231.25
06/16/2006	241.25	241.25	225	230
06/19/2006	227.5	232.5	226.25	227.5
06/20/2006	223.75	226.25	206.25	207.5
06/21/2006	207.5	211.25	202.5	210
06/22/2006	211.25	212.5	203.75	208.75
06/23/2006	205	208.75	200	202.5
06/26/2006	201.25	202.5	195	196.25
06/27/2006	200	216.25	197.5	213.75
06/28/2006	210	220	207.5	211.25
06/29/2006	217.5	225	215	223.75
06/30/2006	231.25	232.5	221.25	221.25
07/03/2006	225	231.25	221.25	230
07/04/2006	231.25	236.25	230	230
07/05/2006	226.25	227.5	220	221.25
07/06/2006	220	227.5	220	227.5
07/07/2006	230	231.25	211.25	213.75
07/10/2006	207.5	211.25	202.5	206.25
07/11/2006	208.75	211.25	201.25	203.75
07/12/2006	201.25	203.75	197.5	201.25
07/13/2006	197.5	200	181.25	181.25
07/14/2006	181.25	186.25	168.75	172.5
07/17/2006	172.5	172.5	172.5	172.5
07/18/2006	167.5	168.75	152.5	155
07/19/2006	157.5	168.75	150	152.5
07/20/2006	161.25	166.25	157.5	161.25
07/21/2006	155	158.75	138.75	141.25
07/24/2006	145	158.75	143.75	152.5
07/25/2006	157.5	163.75	148.75	148.75
07/26/2006	150	150	133.75	135
07/27/2006	130	151.25	127.5	150
07/28/2006	152.5	158.75	145	157.5
07/31/2006	162.5	170	158.75	168.75
08/01/2006	165	176.25	163.75	165
08/02/2006	165	181.25	165	181.25
08/03/2006	186.25	190	173.75	173.75
08/04/2006	176.25	198.75	172.5	197.5
08/07/2006	195	221.25	190	196.25
08/08/2006	193.75	201.25	183.75	188.75
08/09/2006	188.75	195	182.5	195
08/10/2006	191.25	195	186.25	193.75
08/11/2006	192.5	202.5	186.25	186.25
08/14/2006	186.25	191.25	182.5	187.5
08/15/2006	195	215	192.5	211.25
08/16/2006	217.5	227.5	213.75	218.75
08/17/2006	222.5	228.75	210	212.5
08/18/2006	208.75	217.5	203.75	215
08/21/2006	211.25	215	210	210
08/22/2006	210	213.75	206.25	213.75
08/23/2006	217.5	232.5	216.25	230
08/24/2006	230	242.5	227.5	233.75
08/25/2006	236.25	240	228.75	233.75
08/28/2006	230	232.5	218.75	218.75
08/29/2006	226.25	240	225	240
08/30/2006	240	243.75	227.5	227.5
08/31/2006	231.25	235	223.75	228.75
09/01/2006	226.25	231.25	223.75	228.75
09/04/2006	233.75	236.25	228.75	235
09/05/2006	238.75	243.75	235	243.75
09/06/2006	241.25	241.25	233.75	235
09/07/2006	231.25	237.5	230	235
09/08/2006	233.75	241.25	232.5	241.25
09/11/2006	240	247.5	236.25	236.25
09/12/2006	238.75	240	227.5	227.5
09/13/2006	231.25	233.75	212.5	216.25
09/14/2006	221.25	225	197.5	198.75
09/15/2006	197.5	207.5	190	207.5
09/18/2006	207.5	207.5	207.5	207.5
09/19/2006	201.25	206.25	191.25	192.5
09/20/2006	186.25	188.75	181.25	186.25
09/21/2006	188.75	190	178.75	188.75
09/22/2006	185	193.75	183.75	190
09/25/2006	190	195	177.5	177.5
09/26/2006	177.5	182.5	172.5	178.75
09/27/2006	181.25	182.5	175	180
09/28/2006	182.5	198.75	180	195
09/29/2006	197.5	202.5	188.75	191.25
10/02/2006	191.25	195	181.25	181.25
10/03/2006	181.25	187.5	177.5	185
10/04/2006	187.5	190	177.5	177.5
10/05/2006	182.5	183.75	177.5	181.25
10/06/2006	180	180	170	173.75
10/09/2006	173.75	173.75	173.75	173.75
10/10/2006	168.75	170	158.75	163.75
10/11/2006	161.25	165	153.75	153.75
10/12/2006	151.25	167.5	150	167.5
10/13/2006	171.25	176.25	166.25	175
10/16/2006	176.25	183.75	175	183.75
10/17/2006	183.75	183.75	175	176.25
10/18/2006	175	198.75	172.5	192.5
10/19/2006	195	197.5	188.75	191.25
10/20/2006	190	191.25	181.25	182.5
10/23/2006	182.5	205	178.75	198.75
10/24/2006	198.75	203.75	190	191.25
10/25/2006	192.5	196.25	188.75	192.5
10/26/2006	193.75	200	192.5	196.25
10/27/2006	195	196.25	187.5	188.75
10/30/2006	185	193.75	183.75	185
10/31/2006	186.25	190	185	190
11/01/2006	188.75	191.25	183.75	185
11/02/2006	183.75	187.5	173.75	175
11/03/2006	175	175	175	175
11/06/2006	176.25	178.75	171.25	175
11/07/2006	178.75	182.5	176.25	177.5
11/08/2006	168.75	170	153.75	160
11/09/2006	160	165	155	165
11/10/2006	161.25	165	156.25	156.25
11/13/2006	153.75	161.25	152.5	160
11/14/2006	165	172.5	161.25	170
11/15/2006	170	173.75	166.25	168.75
11/16/2006	168.75	176.25	167.5	168.75
11/17/2006	168.75	168.75	160	163.75
11/20/2006	157.5	158.75	151.25	151.25
11/21/2006	156.25	158.75	152.5	155
11/22/2006	155	172.5	155	170
11/23/2006	170	170	170	170
11/24/2006	166.25	168.75	157.5	168.75
11/27/2006	167.5	178.75	165	175
11/28/2006	172.5	186.25	171.25	178.75
11/29/2006	183.75	186.25	180	182.5
11/30/2006	183.75	187.5	181.25	183.75
12/01/2006	182.5	187.5	180	181.25
12/04/2006	182.5	190	181.25	188.75
12/05/2006	188.75	190	181.25	185
12/06/2006	182.5	186.25	180	183.75
12/07/2006	187.5	188.75	180	182.5
12/08/2006	182.5	186.25	181.25	183.75
12/11/2006	183.75	183.75	175	178.75
12/12/2006	178.75	181.25	168.75	171.25
12/13/2006	170	173.75	166.25	170
12/14/2006	171.25	178.75	167.5	177.5
12/15/2006	177.5	180	173.75	177.5
12/18/2006	176.25	177.5	168.75	172.5
12/19/2006	171.25	173.75	165	165
12/20/2006	167.5	173.75	166.25	172.5
12/21/2006	171.25	172.5	165	166.25
12/22/2006	166.25	170	165	167.5
12/25/2006	167.5	167.5	161.25	162.5
12/26/2006	162.5	168.75	161.25	167.5
12/27/2006	167.5	170	162.5	165
12/28/2006	163.75	165	160	161.25
12/29/2006	161.25	162.5	160	160

Menu

Create your free account now!

4751.T: CyberAgent, Inc. Historical Data

2006 Historical Chart

Average

Low

High