4751.T: CyberAgent, Inc. Historical Data

2007 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 104.214

CLOSE 103.8776

Low

LOW 46.38

High

HIGH 191.25

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	161.25	162.5	160	161.25
01/05/2007	160	161.25	152.5	155
01/09/2007	155	158.75	155	157.5
01/10/2007	157.5	161.25	153.75	153.75
01/11/2007	155	157.5	152.5	156.25
01/12/2007	156.25	160	153.75	158.75
01/15/2007	158.75	160	156.25	158.75
01/16/2007	158.75	171.25	157.5	171.25
01/17/2007	172.5	173.75	166.25	168.75
01/18/2007	170	186.25	168.75	183.75
01/19/2007	181.25	191.25	178.75	191.25
01/22/2007	188.75	191.25	180	183.75
01/23/2007	181.25	183.75	177.5	180
01/24/2007	182.5	183.75	176.25	178.75
01/25/2007	181.25	183.75	172.5	173.75
01/26/2007	172.5	177.5	168.75	176.25
01/29/2007	176.25	187.5	172.5	185
01/30/2007	186.25	186.25	172.5	172.5
01/31/2007	173.75	177.5	170	173.75
02/01/2007	175	176.25	170	172.5
02/02/2007	171.25	173.75	170	171.25
02/05/2007	172.5	180	170	177.5
02/06/2007	177.5	177.5	171.25	172.5
02/07/2007	171.25	175	162.5	165
02/08/2007	157.5	160	150	153.75
02/09/2007	153.75	153.75	135	142.5
02/13/2007	140	142.5	136.25	136.25
02/14/2007	137.5	145	132.5	141.25
02/15/2007	143.75	145	138.75	141.25
02/16/2007	140	143.75	140	141.25
02/19/2007	142.5	150	142.5	148.75
02/20/2007	146.25	151.25	146.25	148.75
02/21/2007	148.75	150	141.25	145
02/22/2007	143.75	152.5	138.75	152.5
02/23/2007	155	155	150	150
02/26/2007	152.5	153.75	145	146.25
02/27/2007	147.5	150	145	147.5
02/28/2007	132.5	143.75	131.25	140
03/01/2007	140	142.5	135	136.25
03/02/2007	136.25	141.25	133.75	136.25
03/05/2007	133.75	133.75	124.63	125
03/06/2007	126.25	133.75	126.25	133.75
03/07/2007	135	136.25	127.5	131.25
03/08/2007	130	132.5	128.75	130
03/09/2007	132.5	137.5	131.25	133.75
03/12/2007	135	136.25	130	131.25
03/13/2007	130	131.25	124.63	125
03/14/2007	121.25	122	117.63	117.88
03/15/2007	121.5	124.63	119.38	120.88
03/16/2007	119.63	122	116.5	118.25
03/19/2007	115.75	116.25	105.75	108.25
03/20/2007	110.75	118.88	107.88	118.5
03/22/2007	118.75	120.38	114	115
03/23/2007	115	117.13	111.5	113.38
03/26/2007	112.5	124	112.5	120.75
03/27/2007	120	124.13	117.13	118.75
03/28/2007	119.13	131.25	119	128.75
03/29/2007	126.25	131.25	124.25	126.25
03/30/2007	127.5	130	125	128.75
04/02/2007	130	133.75	125	126.25
04/03/2007	127.5	127.5	116.75	121.25
04/04/2007	123.75	133.75	121.25	132.5
04/05/2007	131.25	136.25	128.75	131.25
04/06/2007	128.75	130	123	126.25
04/09/2007	131.25	133.75	126.25	127.5
04/10/2007	126.25	130	125	128.75
04/11/2007	127.5	128.75	123	123.13
04/12/2007	123.13	127.5	122	124.88
04/13/2007	125	130	124.13	127.5
04/16/2007	127.5	128.75	119.38	120.63
04/17/2007	121.88	124.75	117.75	118.13
04/18/2007	117.5	119.25	113	114.75
04/19/2007	114.75	119	113.75	118
04/20/2007	118.13	119.75	113	113.25
04/23/2007	111.5	112	106.88	109.13
04/24/2007	109.38	116.13	108.75	113.75
04/25/2007	113.13	115	110	110.13
04/26/2007	113.5	113.5	110.5	110.88
04/27/2007	110	111.75	106.88	107.75
05/01/2007	107.75	110.13	105.5	108.25
05/02/2007	108.25	108.25	105.63	106.38
05/07/2007	107.13	112.38	106.38	108
05/08/2007	106.75	107.25	102.88	103.88
05/09/2007	105	108.25	102	103.5
05/10/2007	103	103.5	98.88	99.25
05/11/2007	97.13	99.5	96.38	97.25
05/14/2007	98.75	99.5	92.63	92.75
05/15/2007	90.63	92.88	88.38	91.88
05/16/2007	90.63	93.5	86	86.75
05/17/2007	86.13	89.63	84.63	85.88
05/18/2007	85.25	85.38	79.63	81.63
05/21/2007	81.25	84	79.13	81.25
05/22/2007	81.88	87.5	81.5	87.5
05/23/2007	92.5	92.88	87.88	89.88
05/24/2007	88.63	88.63	84.25	84.5
05/25/2007	82.63	90.75	81.63	90.75
05/28/2007	90.75	100	89.75	93
05/29/2007	93.75	98.75	93.5	98.13
05/30/2007	99.38	100.63	95.38	97.25
05/31/2007	99.63	100.5	96.5	97
06/01/2007	96.88	98.88	95.38	95.88
06/04/2007	96.38	97.63	91.38	91.5
06/05/2007	90.63	95.38	90.63	94.88
06/06/2007	94.38	94.88	91.88	93.25
06/07/2007	92.5	93.88	91.5	92.25
06/08/2007	92	94.88	91.25	92.13
06/11/2007	98.38	104	95.5	97.5
06/12/2007	98.75	99.75	94.38	95
06/13/2007	93.75	96.38	93.63	95.25
06/14/2007	96.25	104.88	95.38	104.63
06/15/2007	105.13	105.88	101.63	103.13
06/18/2007	103.88	109.25	102.88	104.5
06/19/2007	105.25	105.63	102.5	103.63
06/20/2007	104.13	106.5	102	103
06/21/2007	102.38	104.88	102.13	102.88
06/22/2007	102.88	104	102.25	103.75
06/25/2007	104	109.75	103	105.13
06/26/2007	105.5	105.63	101.88	102.25
06/27/2007	101.25	102	99.25	100.25
06/28/2007	101	103.13	100.38	101.75
06/29/2007	101.88	102.5	100	100.5
07/02/2007	101.25	102.13	100.13	101.25
07/03/2007	101.13	102.13	97.38	97.5
07/04/2007	96.88	97.5	94.88	96.38
07/05/2007	95.88	97.5	94.88	95.13
07/06/2007	94.5	97.13	94.25	96
07/09/2007	96.25	99.13	95.5	99.13
07/10/2007	99.13	101.25	97.88	99.38
07/11/2007	98.63	98.88	96.25	96.25
07/12/2007	96.63	96.75	90	91.13
07/13/2007	92.13	93.13	89.38	90.63
07/17/2007	90	90.13	86.88	87.38
07/18/2007	87.13	89.88	85.25	87.75
07/19/2007	88.75	88.75	85.38	85.75
07/20/2007	85.63	86.38	82.88	83.88
07/23/2007	83.38	84.63	81.88	84.38
07/24/2007	83.75	89.5	82.88	87.75
07/25/2007	86.5	91.5	85.88	91.38
07/26/2007	90.63	92.88	88.25	88.25
07/27/2007	85.75	87.5	84.5	85
07/30/2007	84.38	86.75	84.25	85.25
07/31/2007	85.88	88.13	84.25	85.88
08/01/2007	85.25	86.38	82.13	82.13
08/02/2007	83.13	83.75	79.75	81.75
08/03/2007	82.13	82.75	80.75	81.88
08/06/2007	80.63	80.63	77.63	78
08/07/2007	78.13	79.38	72.88	73.38
08/08/2007	72.5	75.5	71.88	72.88
08/09/2007	73.5	76.13	66.63	66.63
08/10/2007	66	68.13	62.25	64.63
08/13/2007	65.88	70.38	64	68.25
08/14/2007	67	68.88	65.63	66.88
08/15/2007	65	65.13	63.25	63.38
08/16/2007	62.5	63.5	60.19	62.13
08/17/2007	62.63	63.75	58.56	59.19
08/20/2007	62.75	62.88	58.06	59.13
08/21/2007	56.13	60.63	55.25	58.75
08/22/2007	58.75	62.44	58.75	60.38
08/23/2007	60.5	65.38	60.5	65.38
08/24/2007	64.75	67.88	63.13	64.5
08/27/2007	65.75	68.25	64.88	65.88
08/28/2007	64	65.5	63.5	63.5
08/29/2007	61.25	63.5	60.56	62.31
08/30/2007	64.13	66	61.88	62.38
08/31/2007	63.5	65.88	62.25	65.38
09/03/2007	65.63	67.5	64.63	65.88
09/04/2007	65.88	67	63.25	63.63
09/05/2007	65	65.63	58.75	59.38
09/06/2007	58.13	59.56	56.75	59.31
09/07/2007	58.81	60.88	58.25	58.69
09/10/2007	56.69	57	55.38	55.38
09/11/2007	55.56	56.06	52.94	54.06
09/12/2007	54.63	54.75	50.75	51.81
09/13/2007	51.25	51.81	49	49.06
09/14/2007	50.06	52.38	49.38	51.94
09/18/2007	50	50.38	47.5	47.5
09/19/2007	49	50.56	48.44	50
09/20/2007	50.25	51.38	48.69	49.25
09/21/2007	48.75	49.75	48.31	48.88
09/25/2007	48.63	50.63	46.38	48.81
09/26/2007	49.31	53.81	49.13	53.81
09/27/2007	58.44	58.81	56.63	58.81
09/28/2007	58.75	63.5	56.38	62.13
10/01/2007	61.75	64.75	60.31	60.94
10/02/2007	62.38	65.5	61.5	63.88
10/03/2007	63.5	70	62.31	67.5
10/04/2007	67.63	69.5	65.63	66.75
10/05/2007	67.38	71.5	66	69.75
10/09/2007	72.25	74.13	71	71.13
10/10/2007	72.5	72.88	67.25	68.5
10/11/2007	68.75	73.5	68.13	73.5
10/12/2007	72.88	78.88	72	78.75
10/15/2007	80.63	83.13	78.38	80.38
10/16/2007	78.5	79.13	74.5	74.5
10/17/2007	72.63	77.63	69.38	70.13
10/18/2007	72.63	76.38	72	76.38
10/19/2007	77.63	82.63	76.38	82.63
10/22/2007	81.38	88.88	79.88	88.88
10/23/2007	94.75	99.88	84.25	86.25
10/24/2007	90	92.5	87.13	92.5
10/25/2007	95	98.5	84	85
10/26/2007	86.25	91.25	81.75	91.25
10/29/2007	95	103.75	92	102.75
10/30/2007	101.5	106.88	98	101.25
10/31/2007	102.5	104	98.38	98.38
11/01/2007	99.63	101.88	89.13	90.25
11/02/2007	87.88	99.38	87.38	96.38
11/05/2007	98.88	101.25	91	91.63
11/06/2007	92.88	95	82.5	85
11/07/2007	88.63	88.63	79.5	81
11/08/2007	81.63	87.25	78.88	87.25
11/09/2007	86	87.25	81	81
11/12/2007	77.88	83.75	75.75	82.75
11/13/2007	84.63	89	82.75	85.88
11/14/2007	88.88	92.13	87.5	92.13
11/15/2007	93.13	100.63	91	94.5
11/16/2007	94.63	97.75	91.88	96.88
11/19/2007	100	101.5	94.88	97
11/20/2007	93.88	96.88	90.38	96.88
11/21/2007	95.63	99	92.38	92.38
11/22/2007	91.5	95.88	90.63	94.88
11/26/2007	96.13	96.88	92	92.5
11/27/2007	91.75	96.63	91	95.75
11/28/2007	96.5	107.13	96	106.75
11/29/2007	109.5	111.5	103.5	105.5
11/30/2007	107.5	109.25	104.75	106
12/03/2007	107.25	118.5	106.63	118.5
12/04/2007	119.75	124.88	113.75	117.5
12/05/2007	118.75	120.38	111.75	119.88
12/06/2007	121.88	122.63	113.75	116.63
12/07/2007	115.38	118.5	109.38	109.75
12/10/2007	111	113.5	107.25	110.63
12/11/2007	113.13	113.13	104.88	107
12/12/2007	108.25	115	106	115
12/13/2007	112.5	114.13	108.13	109.5
12/14/2007	109.38	111.38	102.25	104.13
12/17/2007	102.88	104.75	95.75	95.75
12/18/2007	96.25	102.63	94.88	101.88
12/19/2007	100.63	102.88	96.75	98.13
12/20/2007	100	100.63	94	95.25
12/21/2007	97.13	107.75	94.13	106.75
12/25/2007	108.75	110.88	101.75	105.5
12/26/2007	104.63	117	104	116.13
12/27/2007	115.63	116.13	109.38	111.38
12/28/2007	110.13	113.38	108.25	110

Menu

Create your free account now!

4751.T: CyberAgent, Inc. Historical Data

2007 Historical Chart

Average

Low

High