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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 137.9933
CLOSE 137.3255
Low
LOW 66.25
High
HIGH 220
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2008 | 107.63 | 108.88 | 102.25 | 102.63 |
| 01/07/2008 | 102.75 | 106.88 | 100.25 | 101.13 |
| 01/08/2008 | 102.13 | 106.75 | 100.88 | 106.75 |
| 01/09/2008 | 104.25 | 110.63 | 102.5 | 108.38 |
| 01/10/2008 | 109.25 | 113.5 | 104.88 | 105.63 |
| 01/11/2008 | 106.88 | 108.88 | 99 | 100.5 |
| 01/15/2008 | 102.38 | 102.88 | 97.25 | 101.88 |
| 01/16/2008 | 98 | 101.13 | 96 | 96 |
| 01/17/2008 | 99 | 100.13 | 94.25 | 98 |
| 01/18/2008 | 95.38 | 108.38 | 95 | 107.13 |
| 01/21/2008 | 106.5 | 110 | 103.13 | 104.38 |
| 01/22/2008 | 100.63 | 102.38 | 95.5 | 96.25 |
| 01/23/2008 | 102.5 | 102.63 | 96.38 | 98.63 |
| 01/24/2008 | 99.88 | 103.38 | 99.63 | 100.75 |
| 01/25/2008 | 102.5 | 103.13 | 100.63 | 101.75 |
| 01/28/2008 | 103 | 107 | 101.25 | 102 |
| 01/29/2008 | 105.75 | 107.5 | 103.25 | 107.38 |
| 01/30/2008 | 108.13 | 109 | 103.88 | 105.88 |
| 01/31/2008 | 105.38 | 106.88 | 104.38 | 105.75 |
| 02/01/2008 | 105.63 | 107.38 | 103.25 | 104.5 |
| 02/04/2008 | 106.88 | 113.38 | 106.25 | 112.38 |
| 02/05/2008 | 114.88 | 115.25 | 108.38 | 110.63 |
| 02/06/2008 | 107.25 | 109.5 | 107 | 107.88 |
| 02/07/2008 | 107.88 | 110.63 | 104.38 | 109.88 |
| 02/08/2008 | 108.63 | 109.38 | 105 | 105.63 |
| 02/12/2008 | 103.13 | 105.88 | 102.13 | 103.25 |
| 02/13/2008 | 105.75 | 105.75 | 102 | 103.25 |
| 02/14/2008 | 109.5 | 115.75 | 106.38 | 115.75 |
| 02/15/2008 | 116.88 | 128.75 | 116.25 | 128.75 |
| 02/18/2008 | 153.75 | 153.75 | 153.75 | 153.75 |
| 02/19/2008 | 151.25 | 157.5 | 135 | 151.25 |
| 02/20/2008 | 147.5 | 165 | 138.75 | 141.25 |
| 02/21/2008 | 151.25 | 158.75 | 143.75 | 152.5 |
| 02/22/2008 | 152.5 | 166.25 | 150 | 157.5 |
| 02/25/2008 | 165 | 166.25 | 152.5 | 153.75 |
| 02/26/2008 | 156.25 | 157.5 | 146.25 | 150 |
| 02/27/2008 | 152.5 | 157.5 | 146.25 | 152.5 |
| 02/28/2008 | 160 | 172.5 | 155 | 167.5 |
| 02/29/2008 | 165 | 168.75 | 157.5 | 158.75 |
| 03/03/2008 | 152.5 | 161.25 | 148.75 | 158.75 |
| 03/04/2008 | 162.5 | 170 | 156.25 | 166.25 |
| 03/05/2008 | 161.25 | 167.5 | 156.25 | 161.25 |
| 03/06/2008 | 163.75 | 186.25 | 162.5 | 180 |
| 03/07/2008 | 172.5 | 178.75 | 168.75 | 176.25 |
| 03/10/2008 | 173.75 | 175 | 151.25 | 155 |
| 03/11/2008 | 150 | 167.5 | 146.25 | 166.25 |
| 03/12/2008 | 172.5 | 175 | 161.25 | 161.25 |
| 03/13/2008 | 166.25 | 173.75 | 162.5 | 165 |
| 03/14/2008 | 166.25 | 168.75 | 153.75 | 155 |
| 03/17/2008 | 153.75 | 160 | 151.25 | 157.5 |
| 03/18/2008 | 157.5 | 161.25 | 143.75 | 143.75 |
| 03/19/2008 | 148.75 | 153.75 | 145 | 148.75 |
| 03/21/2008 | 156.25 | 173.75 | 153.75 | 172.5 |
| 03/24/2008 | 170 | 176.25 | 162.5 | 166.25 |
| 03/25/2008 | 171.25 | 173.75 | 165 | 165 |
| 03/26/2008 | 170 | 188.75 | 167.5 | 182.5 |
| 03/27/2008 | 183.75 | 193.75 | 176.25 | 180 |
| 03/28/2008 | 187.5 | 191.25 | 181.25 | 183.75 |
| 03/31/2008 | 186.25 | 187.5 | 171.25 | 172.5 |
| 04/01/2008 | 173.75 | 181.25 | 170 | 171.25 |
| 04/02/2008 | 177.5 | 178.75 | 168.75 | 172.5 |
| 04/03/2008 | 173.75 | 178.75 | 171.25 | 173.75 |
| 04/04/2008 | 173.75 | 175 | 167.5 | 170 |
| 04/07/2008 | 170 | 181.25 | 166.25 | 181.25 |
| 04/08/2008 | 178.75 | 181.25 | 168.75 | 170 |
| 04/09/2008 | 170 | 173.75 | 156.25 | 162.5 |
| 04/10/2008 | 160 | 168.75 | 157.5 | 165 |
| 04/11/2008 | 166.25 | 168.75 | 160 | 163.75 |
| 04/14/2008 | 158.75 | 161.25 | 156.25 | 158.75 |
| 04/15/2008 | 160 | 165 | 158.75 | 160 |
| 04/16/2008 | 162.5 | 163.75 | 160 | 160 |
| 04/17/2008 | 165 | 172.5 | 163.75 | 170 |
| 04/18/2008 | 170 | 172.5 | 165 | 167.5 |
| 04/21/2008 | 171.25 | 171.25 | 160 | 160 |
| 04/22/2008 | 161.25 | 167.5 | 160 | 162.5 |
| 04/23/2008 | 163.75 | 166.25 | 161.25 | 165 |
| 04/24/2008 | 165 | 166.25 | 157.5 | 160 |
| 04/25/2008 | 162.5 | 163.75 | 156.25 | 157.5 |
| 04/28/2008 | 157.5 | 158.75 | 141.25 | 143.75 |
| 04/30/2008 | 147.5 | 153.75 | 145 | 152.5 |
| 05/01/2008 | 151.25 | 151.25 | 145 | 147.5 |
| 05/02/2008 | 148.75 | 150 | 145 | 148.75 |
| 05/07/2008 | 150 | 153.75 | 146.25 | 147.5 |
| 05/08/2008 | 148.75 | 163.75 | 148.75 | 161.25 |
| 05/09/2008 | 163.75 | 166.25 | 152.5 | 153.75 |
| 05/12/2008 | 153.75 | 160 | 152.5 | 157.5 |
| 05/13/2008 | 168.75 | 172.5 | 166.25 | 170 |
| 05/14/2008 | 167.5 | 191.25 | 166.25 | 190 |
| 05/15/2008 | 193.75 | 195 | 181.25 | 183.75 |
| 05/16/2008 | 186.25 | 190 | 178.75 | 183.75 |
| 05/19/2008 | 185 | 200 | 182.5 | 193.75 |
| 05/20/2008 | 192.5 | 193.75 | 185 | 188.75 |
| 05/21/2008 | 188.75 | 203.75 | 187.5 | 203.75 |
| 05/22/2008 | 207.5 | 212.5 | 201.25 | 202.5 |
| 05/23/2008 | 203.75 | 210 | 200 | 207.5 |
| 05/26/2008 | 212.5 | 220 | 203.75 | 205 |
| 05/27/2008 | 207.5 | 208.75 | 192.5 | 196.25 |
| 05/28/2008 | 198.75 | 202.5 | 193.75 | 193.75 |
| 05/29/2008 | 193.75 | 195 | 186.25 | 187.5 |
| 05/30/2008 | 192.5 | 198.75 | 190 | 196.25 |
| 06/02/2008 | 196.25 | 205 | 195 | 202.5 |
| 06/03/2008 | 206.25 | 207.5 | 197.5 | 198.75 |
| 06/04/2008 | 198.75 | 200 | 192.5 | 193.75 |
| 06/05/2008 | 196.25 | 198.75 | 192.5 | 195 |
| 06/06/2008 | 193.75 | 195 | 188.75 | 191.25 |
| 06/09/2008 | 190 | 192.5 | 186.25 | 187.5 |
| 06/10/2008 | 186.25 | 187.5 | 171.25 | 172.5 |
| 06/11/2008 | 175 | 180 | 170 | 177.5 |
| 06/12/2008 | 177.5 | 185 | 172.5 | 180 |
| 06/13/2008 | 185 | 196.25 | 183.75 | 195 |
| 06/16/2008 | 191.25 | 192.5 | 187.5 | 190 |
| 06/17/2008 | 191.25 | 192.5 | 187.5 | 188.75 |
| 06/18/2008 | 191.25 | 200 | 188.75 | 197.5 |
| 06/19/2008 | 196.25 | 197.5 | 183.75 | 187.5 |
| 06/20/2008 | 183.75 | 185 | 177.5 | 180 |
| 06/23/2008 | 175 | 186.25 | 175 | 186.25 |
| 06/24/2008 | 186.25 | 186.25 | 177.5 | 177.5 |
| 06/25/2008 | 176.25 | 185 | 175 | 181.25 |
| 06/26/2008 | 182.5 | 187.5 | 178.75 | 182.5 |
| 06/27/2008 | 175 | 177.5 | 172.5 | 173.75 |
| 06/30/2008 | 176.25 | 178.75 | 163.75 | 165 |
| 07/01/2008 | 162.5 | 167.5 | 157.5 | 162.5 |
| 07/02/2008 | 163.75 | 173.75 | 161.25 | 171.25 |
| 07/03/2008 | 173.75 | 177.5 | 170 | 173.75 |
| 07/04/2008 | 173.75 | 178.75 | 170 | 176.25 |
| 07/07/2008 | 175 | 177.5 | 172.5 | 177.5 |
| 07/08/2008 | 178.75 | 187.5 | 177.5 | 185 |
| 07/09/2008 | 183.75 | 185 | 173.75 | 173.75 |
| 07/10/2008 | 176.25 | 177.5 | 170 | 170 |
| 07/11/2008 | 167.5 | 172.5 | 166.25 | 172.5 |
| 07/14/2008 | 175 | 180 | 172.5 | 177.5 |
| 07/15/2008 | 176.25 | 176.25 | 162.5 | 166.25 |
| 07/16/2008 | 163.75 | 165 | 157.5 | 160 |
| 07/17/2008 | 170 | 173.75 | 168.75 | 172.5 |
| 07/18/2008 | 172.5 | 176.25 | 170 | 172.5 |
| 07/22/2008 | 172.25 | 172.5 | 161.38 | 164.75 |
| 07/23/2008 | 163.25 | 179.88 | 162.88 | 179.63 |
| 07/24/2008 | 177.13 | 186.25 | 177 | 184.63 |
| 07/25/2008 | 182.13 | 186 | 179 | 179.88 |
| 07/28/2008 | 187.38 | 199.38 | 186.25 | 196.75 |
| 07/29/2008 | 191.38 | 200 | 189.88 | 190.88 |
| 07/30/2008 | 192.88 | 195.63 | 181.75 | 186.13 |
| 07/31/2008 | 182.63 | 183.75 | 175.88 | 179.63 |
| 08/01/2008 | 184.63 | 186.75 | 176.5 | 179.63 |
| 08/04/2008 | 178.75 | 181.13 | 165 | 165.38 |
| 08/05/2008 | 167.88 | 173.13 | 163.38 | 172.38 |
| 08/06/2008 | 173.5 | 177.38 | 170.25 | 173.63 |
| 08/07/2008 | 171.13 | 172 | 165.75 | 166.63 |
| 08/08/2008 | 165 | 168.13 | 160 | 164.25 |
| 08/11/2008 | 166.75 | 175.25 | 165.25 | 172.38 |
| 08/12/2008 | 174.88 | 177.25 | 167.38 | 168 |
| 08/13/2008 | 162.38 | 162.38 | 143 | 143 |
| 08/14/2008 | 135.5 | 147.88 | 132.88 | 136.75 |
| 08/15/2008 | 141.75 | 142.38 | 126.88 | 132.5 |
| 08/18/2008 | 132.13 | 134.88 | 126.25 | 132.13 |
| 08/19/2008 | 130.75 | 141.25 | 130 | 138.75 |
| 08/20/2008 | 137.88 | 140.5 | 133.88 | 140.38 |
| 08/21/2008 | 138.88 | 141.13 | 135.63 | 136.13 |
| 08/22/2008 | 134.13 | 135 | 128.13 | 129.13 |
| 08/25/2008 | 130.5 | 132.25 | 124.25 | 126.5 |
| 08/26/2008 | 126.13 | 126.5 | 119.88 | 121 |
| 08/27/2008 | 118.75 | 125.25 | 113.38 | 125.25 |
| 08/28/2008 | 127.75 | 128.88 | 122.13 | 124.5 |
| 08/29/2008 | 126.75 | 131.25 | 124.25 | 131.13 |
| 09/01/2008 | 136.13 | 146.75 | 134.88 | 136 |
| 09/02/2008 | 133.88 | 137.38 | 128.5 | 131 |
| 09/03/2008 | 133.5 | 134.38 | 122 | 124.25 |
| 09/04/2008 | 121.75 | 123 | 115.25 | 118.38 |
| 09/05/2008 | 113 | 116.88 | 112.13 | 115.38 |
| 09/08/2008 | 119.25 | 125.75 | 116.75 | 123.75 |
| 09/09/2008 | 121.25 | 122.38 | 114.38 | 114.38 |
| 09/10/2008 | 110.75 | 118.25 | 109.13 | 117.38 |
| 09/11/2008 | 114.88 | 117.88 | 105.88 | 107.25 |
| 09/12/2008 | 111.88 | 115.88 | 108.13 | 115.88 |
| 09/16/2008 | 107.13 | 118.13 | 106.25 | 116.88 |
| 09/17/2008 | 116.5 | 120.25 | 109.5 | 110.38 |
| 09/18/2008 | 107.88 | 112.25 | 106.5 | 111.38 |
| 09/19/2008 | 113.75 | 123.88 | 113.38 | 123.88 |
| 09/22/2008 | 128.75 | 131.13 | 119.25 | 121.38 |
| 09/24/2008 | 125 | 133.5 | 123.38 | 130.5 |
| 09/25/2008 | 128.88 | 135.63 | 126.13 | 127.25 |
| 09/26/2008 | 125.13 | 129.75 | 120.88 | 122.13 |
| 09/29/2008 | 120.88 | 126.75 | 119.88 | 123.63 |
| 09/30/2008 | 119.88 | 124.75 | 118.88 | 123.13 |
| 10/01/2008 | 124.13 | 127 | 116.5 | 117.5 |
| 10/02/2008 | 118.75 | 120.5 | 108.38 | 108.5 |
| 10/03/2008 | 109.75 | 110.63 | 100.38 | 101.5 |
| 10/06/2008 | 99 | 99.38 | 89 | 89 |
| 10/07/2008 | 82.13 | 94.75 | 80.63 | 93.13 |
| 10/08/2008 | 88.13 | 90.13 | 80.63 | 80.63 |
| 10/09/2008 | 80.88 | 86.88 | 77.63 | 84.38 |
| 10/10/2008 | 78.75 | 80.5 | 78.13 | 78.13 |
| 10/14/2008 | 84.38 | 84.38 | 84.38 | 84.38 |
| 10/15/2008 | 85 | 89.75 | 83.88 | 88.63 |
| 10/16/2008 | 84.88 | 87.63 | 79 | 85.88 |
| 10/17/2008 | 90.25 | 92.13 | 88.88 | 92.13 |
| 10/20/2008 | 99.63 | 104.63 | 98.13 | 104.63 |
| 10/21/2008 | 108.38 | 109.88 | 102.88 | 103.13 |
| 10/22/2008 | 105.63 | 107.63 | 101 | 104.25 |
| 10/23/2008 | 100.5 | 100.63 | 92 | 92.75 |
| 10/24/2008 | 90.25 | 96.63 | 88.13 | 92.5 |
| 10/27/2008 | 91.25 | 94.38 | 83.25 | 90.13 |
| 10/28/2008 | 86.38 | 97 | 83.63 | 96.25 |
| 10/29/2008 | 103.75 | 105.38 | 92.5 | 96 |
| 10/30/2008 | 97.5 | 107.88 | 95.88 | 105.25 |
| 10/31/2008 | 102.25 | 111 | 100.63 | 108.25 |
| 11/04/2008 | 112 | 120.75 | 111 | 119.63 |
| 11/05/2008 | 124.63 | 132.13 | 121.5 | 132.13 |
| 11/06/2008 | 124.63 | 132.63 | 123.13 | 124.75 |
| 11/07/2008 | 119.75 | 128.25 | 118.75 | 121.38 |
| 11/10/2008 | 127 | 128.13 | 122.25 | 124.25 |
| 11/11/2008 | 124.88 | 131 | 123.13 | 124.75 |
| 11/12/2008 | 112.25 | 112.25 | 112.25 | 112.25 |
| 11/13/2008 | 106 | 108.38 | 99.75 | 99.75 |
| 11/14/2008 | 102.25 | 104 | 87.75 | 90.75 |
| 11/17/2008 | 92.88 | 96.25 | 89.38 | 91.88 |
| 11/18/2008 | 90.75 | 93.25 | 82.88 | 83.38 |
| 11/19/2008 | 84.38 | 86.75 | 80.13 | 83.13 |
| 11/20/2008 | 80 | 80.63 | 76.88 | 76.88 |
| 11/21/2008 | 71.88 | 77.75 | 70.88 | 76.75 |
| 11/25/2008 | 78.63 | 79.88 | 71.75 | 72 |
| 11/26/2008 | 70.88 | 76.25 | 70 | 72.25 |
| 11/27/2008 | 74.38 | 75.25 | 66.25 | 67.13 |
| 11/28/2008 | 68.75 | 73.38 | 66.75 | 73.38 |
| 12/01/2008 | 74.75 | 79.25 | 73.88 | 76.13 |
| 12/02/2008 | 73.63 | 78.5 | 72.5 | 75.13 |
| 12/03/2008 | 77.63 | 80.25 | 74.25 | 75.5 |
| 12/04/2008 | 76.75 | 78.5 | 72.88 | 73.5 |
| 12/05/2008 | 74.75 | 75.75 | 70.5 | 75.5 |
| 12/08/2008 | 77.38 | 81.75 | 75.63 | 81.75 |
| 12/09/2008 | 84.88 | 86.63 | 80.75 | 85.38 |
| 12/10/2008 | 84.75 | 86.5 | 82.63 | 83 |
| 12/11/2008 | 81.75 | 82.75 | 76.88 | 78 |
| 12/12/2008 | 76.75 | 79.75 | 73.63 | 73.75 |
| 12/15/2008 | 75 | 76.5 | 70.38 | 71.25 |
| 12/16/2008 | 71.88 | 75 | 70.88 | 72.25 |
| 12/17/2008 | 74.13 | 74.25 | 67.25 | 68.5 |
| 12/18/2008 | 69 | 72.5 | 67.75 | 72 |
| 12/19/2008 | 72.13 | 73.25 | 70.5 | 71.13 |
| 12/22/2008 | 71.63 | 72.63 | 70.38 | 70.5 |
| 12/24/2008 | 71.63 | 73.25 | 70.63 | 70.75 |
| 12/25/2008 | 70.75 | 71.38 | 69 | 71.13 |
| 12/26/2008 | 70.75 | 70.88 | 69.63 | 70.38 |
| 12/29/2008 | 70 | 72.13 | 69.63 | 70.88 |
| 12/30/2008 | 70.25 | 70.5 | 68.88 | 68.88 |