4751.T: CyberAgent, Inc. Historical Data

2009 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 108.0106

CLOSE 108.2535

Low

LOW 45.63

High

HIGH 218.13

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	70.25	70.88	69.88	70.38
01/06/2009	71.63	76.63	71.25	76.63
01/07/2009	79.13	82.25	74.38	75.75
01/08/2009	76.38	78.25	74	75.88
01/09/2009	77.13	77.75	71.5	72.13
01/13/2009	70.38	70.63	68	68.88
01/14/2009	69.5	71.75	68.13	70
01/15/2009	70.25	75.75	69	74.25
01/16/2009	75.25	75.75	72.88	74.63
01/19/2009	75.25	77.13	73.5	76.5
01/20/2009	75.88	76.25	70.25	71.63
01/21/2009	69.75	70.75	68.25	68.25
01/22/2009	69	70.5	68.5	70.5
01/23/2009	71.13	72.38	68.63	68.63
01/26/2009	68.63	69.38	62.38	62.38
01/27/2009	61.38	64.25	60.81	63.75
01/28/2009	63.13	64.63	62	62.75
01/29/2009	63.75	64	62.13	63
01/30/2009	61.44	65.75	60.88	64.75
02/02/2009	71	71	70.88	71
02/03/2009	72.25	76.5	69.88	73.25
02/04/2009	72.63	74.5	71.13	72.5
02/05/2009	71.63	71.63	66.25	66.25
02/06/2009	66.38	66.88	63.88	65.25
02/09/2009	65.38	66.13	63.25	63.63
02/10/2009	64.13	65.75	63.13	65.38
02/12/2009	63.75	65	63.25	64
02/13/2009	64.38	65.88	63.63	64.38
02/16/2009	64.13	64.38	61.69	61.69
02/17/2009	60.75	60.81	56.69	57.25
02/18/2009	55.38	56.81	53	53.31
02/19/2009	53.5	54.56	50.38	51.06
02/20/2009	51.06	53.13	49.94	51.25
02/23/2009	48.25	49.38	47.06	47.81
02/24/2009	46.31	51.31	45.63	50
02/25/2009	51.25	52.5	48.69	50.63
02/26/2009	50.38	55	50.13	53.13
02/27/2009	53.63	56.88	53.5	56.31
03/02/2009	56.56	57.56	54.44	55.63
03/03/2009	54.13	55.75	52.88	55.25
03/04/2009	54.75	57.94	53.63	57.81
03/05/2009	58.31	60.63	56.5	56.63
03/06/2009	54.63	55.75	53.94	54.38
03/09/2009	53.88	54.75	52.63	53.13
03/10/2009	53.63	54.63	52.19	53.56
03/11/2009	55	57.88	54	57.25
03/12/2009	56.25	59.75	56.13	58.81
03/13/2009	60.38	61.63	59.81	60.38
03/16/2009	60.63	65.38	60.5	65.38
03/17/2009	65.75	66.5	62.75	64
03/18/2009	64.75	65.13	62.75	62.75
03/19/2009	62.31	62.75	59.13	59.75
03/23/2009	62.13	64.75	61.94	64.75
03/24/2009	66.88	67.25	63.88	65.5
03/25/2009	65	71.75	64.13	70.25
03/26/2009	69.13	73	67.88	69.38
03/27/2009	70.38	72	68	69.25
03/30/2009	71.13	74.5	69.38	69.38
03/31/2009	71	72	69	70.5
04/01/2009	71.5	72.63	69.75	71
04/02/2009	72	73.38	70.75	72.75
04/03/2009	73.38	73.88	70.75	71
04/06/2009	71.88	73	69.88	71.38
04/07/2009	71	72.63	69.38	70.5
04/08/2009	70.13	72	67.13	67.13
04/09/2009	67.13	69	66.5	69
04/10/2009	69.88	70.25	67.63	69.13
04/13/2009	69.63	69.88	66.5	67.38
04/14/2009	66.88	67.13	64.5	65.5
04/15/2009	65.38	70.75	64.75	67.5
04/16/2009	67.25	68.5	65.5	66.25
04/17/2009	66.63	67.63	66	66.75
04/20/2009	67.38	70.75	67.13	70.38
04/21/2009	69.38	71.5	67.75	68
04/22/2009	68.75	69.88	66.5	69.63
04/23/2009	70.63	75.88	69.63	75.88
04/24/2009	76.13	78.88	72.5	73.38
04/27/2009	76.5	79.63	76	79.63
04/28/2009	80.25	81.63	76.5	76.88
04/30/2009	78.75	81.5	77	79.63
05/01/2009	77.13	78.88	74.13	77.88
05/07/2009	79.13	80	76.5	77.38
05/08/2009	78	79.63	77.5	78.38
05/11/2009	79	79.63	78	78.75
05/12/2009	78.13	78.63	77	77.13
05/13/2009	76.5	79.75	76.25	79.5
05/14/2009	79.63	83	78.88	82.38
05/15/2009	83.13	84	80.25	81.75
05/18/2009	82.75	83.75	80.38	81
05/19/2009	81.63	82.13	80.25	81
05/20/2009	80.88	81	79.38	79.63
05/21/2009	79.25	81.5	78.75	79.88
05/22/2009	79.25	81.75	79	80.63
05/25/2009	81.75	86.88	81.25	86.88
05/26/2009	88.75	93.13	86.5	92
05/27/2009	90.75	99.63	89.88	91
05/28/2009	92.25	95.13	89.88	92.13
05/29/2009	90.88	91.63	85.38	87
06/01/2009	86.38	89.88	84.63	87.5
06/02/2009	89	92.5	87.88	89.88
06/03/2009	91.13	92.5	88.25	89.25
06/04/2009	90	90.25	86.75	87
06/05/2009	87	89.25	85.63	87.38
06/08/2009	87.63	88.5	87	87.63
06/09/2009	87.5	88.25	84.38	85.5
06/10/2009	85.5	86.5	84.63	85.63
06/11/2009	85.5	91.88	85.25	91.88
06/12/2009	93.13	98.75	89.88	92.25
06/15/2009	93.25	96.75	92	95.63
06/16/2009	96.38	98.75	93.63	94.88
06/17/2009	95.75	107.38	95.63	107.38
06/18/2009	108.63	110.63	101.88	107.38
06/19/2009	106.63	107.88	101.25	107.38
06/22/2009	109.13	119.63	108.25	114.88
06/23/2009	112.88	123.25	108.38	109.88
06/24/2009	111.13	113.38	103.75	107.13
06/25/2009	109.38	113.75	107.88	110.63
06/26/2009	112.5	114	109.13	111.25
06/29/2009	112.38	116.5	110.38	111.75
06/30/2009	114.38	116.38	111.38	114.25
07/01/2009	114.25	117.13	113	113.88
07/02/2009	114	114.75	108.75	109.75
07/03/2009	107.5	111.38	106.75	111.13
07/06/2009	110.38	118.5	110.38	117.25
07/07/2009	119.25	121.25	117.13	121.13
07/08/2009	122.38	131.25	118.5	131.25
07/09/2009	127.5	129.25	116.25	117.5
07/10/2009	116.25	118.25	111.5	112.13
07/13/2009	113.38	114.88	100.5	101.88
07/14/2009	105.25	107.5	102.63	105.63
07/15/2009	105.75	107.75	102.13	103.13
07/16/2009	106.13	106.88	99.13	99.13
07/17/2009	100.25	111.63	97.75	111.5
07/21/2009	112.38	116.5	109.13	113.75
07/22/2009	113.75	120.75	112.75	116.25
07/23/2009	117.5	122	115.88	117.25
07/24/2009	119.75	119.88	114.88	118.13
07/27/2009	118.75	121.13	115.63	116.25
07/28/2009	115.25	118.38	110.25	110.5
07/29/2009	110.63	113.25	109	112.63
07/30/2009	113.88	114.75	110.25	111.88
07/31/2009	112.38	114.38	110.38	111.88
08/03/2009	112.5	114.75	111.5	113.13
08/04/2009	115.63	123.25	114.38	119.13
08/05/2009	119.5	120.25	112	112
08/06/2009	112.5	114.88	111	113.25
08/07/2009	113.38	116.5	111.25	113.88
08/10/2009	115.5	116	114	115.13
08/11/2009	115.75	117.63	114.88	116.88
08/12/2009	117.25	121.25	116.63	120.38
08/13/2009	120	122.63	116.5	119.75
08/14/2009	119.5	119.88	117	118.13
08/17/2009	118.88	122.25	118.38	120.88
08/18/2009	121.5	126.38	120.5	125.63
08/19/2009	124.88	127.63	118.75	119.25
08/20/2009	119.75	122	117.75	122
08/21/2009	121.5	124.38	119	122.13
08/24/2009	123.13	123.5	120.5	121.75
08/25/2009	120.5	121	117.63	117.88
08/26/2009	120	120.38	117.75	118.63
08/27/2009	117.5	117.75	114	114.63
08/28/2009	113.5	115.5	110.25	111.5
08/31/2009	114	114.13	107.88	110.38
09/01/2009	111.25	116.13	110.63	115.75
09/02/2009	114.5	115.88	112.88	114.75
09/03/2009	115.5	116.38	114	114.13
09/04/2009	115.13	115.25	112.88	113.63
09/07/2009	113.63	115.13	111.38	115.13
09/08/2009	114.38	115.88	112.88	115
09/09/2009	113.75	117.5	113.63	116.25
09/10/2009	116.13	118.5	116	117.5
09/11/2009	118.75	124.25	117.88	124.25
09/14/2009	125.5	127.88	123	127.13
09/15/2009	130	136.63	129.5	135.63
09/16/2009	135	143.25	132.38	138.75
09/17/2009	137.38	143.5	135.88	136.63
09/18/2009	136.63	141.75	132.88	141.75
09/21/2009	141.75	141.75	141.75	141.75
09/24/2009	142.38	148.38	139.88	148.38
09/25/2009	147.38	150.38	141.5	145.63
09/28/2009	145	147.38	138	138
09/29/2009	138.38	142.75	135.63	140.63
09/30/2009	143.13	145.63	140	144.25
10/01/2009	144.25	145.88	137.5	138.38
10/02/2009	134.75	136.88	132.5	134.13
10/05/2009	134	135.75	127.75	128.88
10/06/2009	129.88	135.25	128	134.75
10/07/2009	137.63	139.75	134.75	139.75
10/08/2009	139.25	141.75	137.38	140.13
10/09/2009	140.75	142.38	139.13	140.63
10/13/2009	140	141.5	138.13	139.38
10/14/2009	138.38	139.25	135.25	135.38
10/15/2009	137	139.13	136.75	138.5
10/16/2009	139.75	140.25	136.88	139.5
10/19/2009	139.38	146.13	138.63	146
10/20/2009	146.5	148.88	142.88	144
10/21/2009	145.5	148.13	142.75	146.88
10/22/2009	145.63	147.88	144.38	144.38
10/23/2009	146.38	150	146	148
10/26/2009	150	155	149.38	155
10/27/2009	155.13	157	151.5	153
10/28/2009	152.25	153.13	144.38	144.75
10/29/2009	143.13	147.88	141.25	147.38
10/30/2009	149.25	150	147.25	149
11/02/2009	144.25	151	143.75	149.38
11/04/2009	150.13	150.5	144.63	145.38
11/05/2009	143.75	147	140.88	144
11/06/2009	145.63	146.25	140.88	141.88
11/09/2009	140.13	144.13	139.5	143.63
11/10/2009	144.13	145.25	138.88	139.88
11/11/2009	137.5	139.13	132.5	132.75
11/12/2009	132.5	136.5	132	132
11/13/2009	134.88	135	129.13	131.25
11/16/2009	146.25	156.25	146.25	155.25
11/17/2009	153.75	157.88	149.25	153.25
11/18/2009	152	154.88	145.5	151.25
11/19/2009	153.75	153.75	144.63	152.38
11/20/2009	153.13	164.63	151.75	162
11/24/2009	164.5	165.13	157.13	159.63
11/25/2009	159.38	161	155.75	156.13
11/26/2009	154	162.38	154	162.13
11/27/2009	159.63	164.5	154.63	155.38
11/30/2009	159.13	163.75	158.25	163.5
12/01/2009	163.5	174.38	163.13	174.38
12/02/2009	173.88	176.88	170.25	176.63
12/03/2009	177.5	183	174.13	180.63
12/04/2009	181.38	182.63	178.75	181.88
12/07/2009	182.13	183	175.63	176.13
12/08/2009	173.63	187.25	173.63	187.13
12/09/2009	187.63	196.13	184.13	195.13
12/10/2009	192.88	197	187	189.25
12/11/2009	190.88	206.5	185.5	204.13
12/14/2009	203.38	207.63	198.13	202.5
12/15/2009	201.88	213.88	201.5	213.88
12/16/2009	212.5	214.38	207	208.88
12/17/2009	209.63	211.25	191.25	191.5
12/18/2009	192.88	200.75	187.38	197.13
12/21/2009	195.5	215.88	193.63	215.88
12/22/2009	216.25	218.13	206	209.88
12/24/2009	208.75	212.88	203.13	207.25
12/25/2009	205.75	212.13	204.63	208.5
12/28/2009	208.88	216.38	207.63	213.5
12/29/2009	213.63	215.63	207.88	209
12/30/2009	209.75	211.25	203.5	205

Menu

Create your free account now!

4751.T: CyberAgent, Inc. Historical Data

2009 Historical Chart

Average

Low

High