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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 188.4131
CLOSE 188.2918
Low
LOW 143.25
High
HIGH 235.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 204.38 | 209.13 | 202.75 | 206 |
| 01/05/2010 | 206.88 | 208.75 | 203.25 | 203.5 |
| 01/06/2010 | 198.25 | 199.38 | 191 | 194.88 |
| 01/07/2010 | 195.13 | 198.5 | 189.25 | 189.75 |
| 01/08/2010 | 188.75 | 193.13 | 186.88 | 190 |
| 01/12/2010 | 189.5 | 191.63 | 182.13 | 183.88 |
| 01/13/2010 | 185.63 | 193.75 | 184.63 | 192.63 |
| 01/14/2010 | 192.25 | 196 | 189.5 | 195.25 |
| 01/15/2010 | 194.75 | 202.88 | 194.38 | 200 |
| 01/18/2010 | 203.25 | 207 | 201.5 | 202.75 |
| 01/19/2010 | 203.5 | 204.38 | 199.38 | 200 |
| 01/20/2010 | 198.75 | 202 | 194.75 | 195.5 |
| 01/21/2010 | 196.25 | 199 | 194.38 | 197.75 |
| 01/22/2010 | 196.25 | 200.63 | 193.88 | 200.63 |
| 01/25/2010 | 201.63 | 201.88 | 195 | 195 |
| 01/26/2010 | 194.25 | 195.75 | 189.13 | 189.38 |
| 01/27/2010 | 189.88 | 193.75 | 188.75 | 191.13 |
| 01/28/2010 | 192 | 199.88 | 191 | 199.75 |
| 01/29/2010 | 206.25 | 208 | 196.5 | 197.5 |
| 02/01/2010 | 199.13 | 201.63 | 193.25 | 200 |
| 02/02/2010 | 201.88 | 209.13 | 200.13 | 208.25 |
| 02/03/2010 | 210.13 | 211.25 | 205.88 | 206.88 |
| 02/04/2010 | 209.13 | 209.88 | 202.63 | 205.75 |
| 02/05/2010 | 198.88 | 201.38 | 195.38 | 198.63 |
| 02/08/2010 | 195.25 | 197.13 | 190.38 | 190.5 |
| 02/09/2010 | 190.13 | 193.13 | 186.63 | 193 |
| 02/10/2010 | 193.75 | 196 | 191.75 | 195 |
| 02/12/2010 | 195.25 | 196.25 | 190.63 | 194.63 |
| 02/15/2010 | 194.75 | 196 | 187.5 | 187.63 |
| 02/16/2010 | 187 | 190 | 184.88 | 187.88 |
| 02/17/2010 | 189.38 | 190.88 | 186.5 | 189.63 |
| 02/18/2010 | 189.25 | 193.88 | 188.25 | 191.13 |
| 02/19/2010 | 192.25 | 194.63 | 190.88 | 192.63 |
| 02/22/2010 | 193.75 | 199.75 | 193.63 | 199.75 |
| 02/23/2010 | 200.88 | 204.75 | 199.25 | 200.63 |
| 02/24/2010 | 199.13 | 203.75 | 198.25 | 201.25 |
| 02/25/2010 | 201.38 | 204.75 | 198.88 | 199.88 |
| 02/26/2010 | 200.88 | 203.75 | 199.5 | 202.13 |
| 03/01/2010 | 203.38 | 208.25 | 203.25 | 208.25 |
| 03/02/2010 | 208.63 | 209 | 204 | 204.5 |
| 03/03/2010 | 203.38 | 205.75 | 200.5 | 205.75 |
| 03/04/2010 | 208 | 211 | 207.25 | 210.88 |
| 03/05/2010 | 210 | 219.13 | 209.13 | 217.5 |
| 03/08/2010 | 218.75 | 220.25 | 215 | 216.5 |
| 03/09/2010 | 218.13 | 219 | 210.63 | 211 |
| 03/10/2010 | 212.13 | 213.63 | 209.75 | 212.13 |
| 03/11/2010 | 213.63 | 214.13 | 209.25 | 210.13 |
| 03/12/2010 | 209.38 | 212.38 | 208.13 | 211.25 |
| 03/15/2010 | 212.5 | 212.88 | 209 | 210.88 |
| 03/16/2010 | 210 | 221.25 | 209.88 | 220.13 |
| 03/17/2010 | 219.25 | 225 | 218.88 | 224.25 |
| 03/18/2010 | 223.75 | 225.38 | 220.38 | 220.88 |
| 03/19/2010 | 221.5 | 229.5 | 220.88 | 225.13 |
| 03/23/2010 | 225 | 232.63 | 223.63 | 231.25 |
| 03/24/2010 | 231.25 | 235 | 227.5 | 234.75 |
| 03/25/2010 | 235 | 235.88 | 222.75 | 223.38 |
| 03/26/2010 | 223.38 | 224.63 | 210.25 | 211 |
| 03/29/2010 | 206.38 | 212.38 | 205.63 | 207 |
| 03/30/2010 | 208.75 | 210.63 | 206.63 | 208.88 |
| 03/31/2010 | 210.63 | 214.63 | 205.88 | 206.75 |
| 04/01/2010 | 211.5 | 219.63 | 210.38 | 218.5 |
| 04/02/2010 | 219.75 | 222.38 | 217.5 | 221.75 |
| 04/05/2010 | 222.25 | 222.88 | 219.25 | 219.88 |
| 04/06/2010 | 218.38 | 220 | 212.25 | 220 |
| 04/07/2010 | 220 | 222.25 | 216.88 | 217.25 |
| 04/08/2010 | 216.63 | 220 | 215.38 | 217.38 |
| 04/09/2010 | 216.88 | 218.38 | 213.5 | 214.88 |
| 04/12/2010 | 214.88 | 215.5 | 211.25 | 211.88 |
| 04/13/2010 | 212.5 | 213.63 | 207.25 | 207.88 |
| 04/14/2010 | 209.38 | 212.13 | 207.5 | 210.63 |
| 04/15/2010 | 212.38 | 214.38 | 209.13 | 214.25 |
| 04/16/2010 | 214.38 | 216.25 | 211.25 | 212 |
| 04/19/2010 | 209.38 | 210.88 | 207.63 | 209.63 |
| 04/20/2010 | 210.63 | 213.38 | 206.63 | 206.88 |
| 04/21/2010 | 208.13 | 211.75 | 207.63 | 209.75 |
| 04/22/2010 | 210.5 | 210.5 | 206.25 | 208.88 |
| 04/23/2010 | 212.5 | 222 | 211.38 | 213.13 |
| 04/26/2010 | 216 | 216.63 | 210.88 | 213.63 |
| 04/27/2010 | 214.88 | 216 | 210.5 | 210.75 |
| 04/28/2010 | 208.25 | 210.63 | 207.88 | 209.75 |
| 04/30/2010 | 211.25 | 211.75 | 201.5 | 205 |
| 05/06/2010 | 202.63 | 205.38 | 193.5 | 194.63 |
| 05/07/2010 | 183.88 | 190.5 | 183.5 | 187.13 |
| 05/10/2010 | 188.75 | 192.63 | 187.88 | 192 |
| 05/11/2010 | 193.63 | 193.88 | 175.63 | 176.63 |
| 05/12/2010 | 180.38 | 184.63 | 178 | 181 |
| 05/13/2010 | 184.75 | 185 | 179.38 | 181.63 |
| 05/14/2010 | 179.38 | 183.63 | 177 | 182.5 |
| 05/17/2010 | 179.75 | 180.13 | 167.75 | 169.25 |
| 05/18/2010 | 171.88 | 173.75 | 156.63 | 160 |
| 05/19/2010 | 158.75 | 172.5 | 157.5 | 170.75 |
| 05/20/2010 | 168.25 | 177.75 | 167.88 | 169.13 |
| 05/21/2010 | 162.5 | 174.38 | 161.75 | 174 |
| 05/24/2010 | 174.25 | 177.38 | 170 | 173.75 |
| 05/25/2010 | 173.75 | 175.5 | 158.25 | 159.38 |
| 05/26/2010 | 165 | 168.5 | 159.38 | 166 |
| 05/27/2010 | 166.13 | 180 | 164.13 | 180 |
| 05/28/2010 | 182.5 | 184.38 | 175.13 | 178.5 |
| 05/31/2010 | 179.5 | 183.88 | 178.75 | 181.63 |
| 06/01/2010 | 181.63 | 185.13 | 177.5 | 184.63 |
| 06/02/2010 | 184.63 | 189.13 | 180.5 | 182.5 |
| 06/03/2010 | 186 | 187.13 | 183.38 | 184.38 |
| 06/04/2010 | 184.25 | 185.63 | 178.88 | 179.63 |
| 06/07/2010 | 176.75 | 176.75 | 169.13 | 171.5 |
| 06/08/2010 | 171.13 | 183 | 170.13 | 181.25 |
| 06/09/2010 | 179.5 | 184.38 | 176.25 | 179.63 |
| 06/10/2010 | 181.38 | 183.38 | 179 | 183.38 |
| 06/11/2010 | 186.63 | 187.13 | 179.88 | 180 |
| 06/14/2010 | 181.88 | 183 | 179.5 | 181 |
| 06/15/2010 | 180.25 | 180.63 | 176.88 | 178.5 |
| 06/16/2010 | 180.75 | 184.75 | 179.63 | 184 |
| 06/17/2010 | 181.88 | 183.63 | 180 | 181.38 |
| 06/18/2010 | 180 | 180.88 | 177 | 180.38 |
| 06/21/2010 | 181.38 | 183.88 | 180.5 | 181.88 |
| 06/22/2010 | 179.75 | 181.13 | 178.25 | 178.88 |
| 06/23/2010 | 177.5 | 177.88 | 173.38 | 174.63 |
| 06/24/2010 | 172.88 | 178.13 | 172.63 | 177.13 |
| 06/25/2010 | 174.13 | 175.25 | 170.63 | 171.63 |
| 06/28/2010 | 171.13 | 173.88 | 163.13 | 163.75 |
| 06/29/2010 | 164.88 | 167.25 | 157.88 | 160 |
| 06/30/2010 | 155.75 | 166 | 153.38 | 165 |
| 07/01/2010 | 161.63 | 162.75 | 156.88 | 158.13 |
| 07/02/2010 | 159.75 | 160.25 | 154.75 | 156.13 |
| 07/05/2010 | 157.38 | 161.38 | 156.63 | 160.13 |
| 07/06/2010 | 160 | 162.88 | 155.25 | 162.63 |
| 07/07/2010 | 160.75 | 164 | 157.63 | 159 |
| 07/08/2010 | 162.5 | 163.5 | 157.25 | 158.88 |
| 07/09/2010 | 158.25 | 161 | 157.63 | 159.75 |
| 07/12/2010 | 159.88 | 162.38 | 158.75 | 160.38 |
| 07/13/2010 | 160.75 | 163.38 | 159.88 | 160.5 |
| 07/14/2010 | 163 | 165.88 | 162 | 165.5 |
| 07/15/2010 | 163.88 | 165.75 | 160 | 160 |
| 07/16/2010 | 160.38 | 161.13 | 155.75 | 156.75 |
| 07/20/2010 | 153.75 | 157.88 | 153.5 | 154.25 |
| 07/21/2010 | 157.88 | 159.13 | 153.63 | 155.63 |
| 07/22/2010 | 155.5 | 156.63 | 151.63 | 155.75 |
| 07/23/2010 | 157.38 | 158.63 | 155.38 | 157.25 |
| 07/26/2010 | 158.75 | 160.13 | 157.63 | 159.38 |
| 07/27/2010 | 160.38 | 161.38 | 159.38 | 160.25 |
| 07/28/2010 | 161.38 | 162.13 | 160.38 | 161 |
| 07/29/2010 | 162.38 | 165.38 | 161.88 | 164.63 |
| 07/30/2010 | 163.75 | 164.25 | 156.25 | 158.75 |
| 08/02/2010 | 157.5 | 159.13 | 155.75 | 156.63 |
| 08/03/2010 | 159 | 159.38 | 153.88 | 155.88 |
| 08/04/2010 | 155.63 | 155.63 | 146.5 | 146.75 |
| 08/05/2010 | 148.38 | 148.88 | 143.25 | 147.5 |
| 08/06/2010 | 146.38 | 147.38 | 144 | 146.75 |
| 08/09/2010 | 145.13 | 154.13 | 145 | 154 |
| 08/10/2010 | 153 | 162.25 | 152.38 | 162.25 |
| 08/11/2010 | 161.88 | 165 | 158.75 | 160.63 |
| 08/12/2010 | 157.75 | 161.75 | 155.13 | 159.75 |
| 08/13/2010 | 162.38 | 164.88 | 160.88 | 163.88 |
| 08/16/2010 | 164.63 | 166.13 | 161.38 | 164.5 |
| 08/17/2010 | 165.75 | 173.88 | 164.75 | 172.63 |
| 08/18/2010 | 172.38 | 175.38 | 170.88 | 173.88 |
| 08/19/2010 | 173.13 | 177 | 171.88 | 176 |
| 08/20/2010 | 174.63 | 180 | 173.38 | 177.5 |
| 08/23/2010 | 179.25 | 181.25 | 177 | 178.63 |
| 08/24/2010 | 177.25 | 177.25 | 172.25 | 173.25 |
| 08/25/2010 | 170.13 | 175 | 169.88 | 171.25 |
| 08/26/2010 | 171.25 | 173 | 169 | 169.63 |
| 08/27/2010 | 169 | 169.25 | 164 | 165.5 |
| 08/30/2010 | 166.75 | 170.25 | 165.63 | 167 |
| 08/31/2010 | 166.25 | 169.5 | 165.88 | 168.38 |
| 09/01/2010 | 170.5 | 175.63 | 170.38 | 175.63 |
| 09/02/2010 | 177.13 | 178.5 | 171.88 | 174.88 |
| 09/03/2010 | 174.63 | 180 | 174 | 178.38 |
| 09/06/2010 | 180 | 187 | 179.38 | 184.38 |
| 09/07/2010 | 187.5 | 188.25 | 181 | 181.75 |
| 09/08/2010 | 181.25 | 184.13 | 177.88 | 178.25 |
| 09/09/2010 | 179.38 | 182.5 | 179.13 | 182.25 |
| 09/10/2010 | 182.25 | 184 | 180.25 | 183.63 |
| 09/13/2010 | 185.25 | 185.75 | 182 | 183.5 |
| 09/14/2010 | 182.5 | 184.5 | 181.25 | 181.88 |
| 09/15/2010 | 180.5 | 183.38 | 180.38 | 181.13 |
| 09/16/2010 | 181.25 | 182.63 | 179.63 | 179.75 |
| 09/17/2010 | 179.75 | 181 | 179.13 | 179.63 |
| 09/21/2010 | 180.63 | 187.25 | 180.38 | 187.13 |
| 09/22/2010 | 186.25 | 189.38 | 184.75 | 184.88 |
| 09/24/2010 | 183.5 | 186.75 | 183.25 | 184 |
| 09/27/2010 | 185.5 | 186.13 | 181.88 | 182.13 |
| 09/28/2010 | 182.38 | 188.13 | 181.88 | 187.25 |
| 09/29/2010 | 188.13 | 191 | 185.88 | 187.38 |
| 09/30/2010 | 188.38 | 189.88 | 186.38 | 188.25 |
| 10/01/2010 | 189.75 | 190.75 | 186.38 | 187.13 |
| 10/04/2010 | 187.38 | 187.88 | 181.25 | 182.38 |
| 10/05/2010 | 181.25 | 182.38 | 178.75 | 182 |
| 10/06/2010 | 181.75 | 183.13 | 178.88 | 179.63 |
| 10/07/2010 | 180.13 | 182.63 | 177.63 | 181.63 |
| 10/08/2010 | 181.5 | 182.88 | 179.88 | 180.75 |
| 10/12/2010 | 179.88 | 180.63 | 172 | 172.5 |
| 10/13/2010 | 172.5 | 174.13 | 166 | 168.63 |
| 10/14/2010 | 168.75 | 171.75 | 167.38 | 169.75 |
| 10/15/2010 | 168.75 | 169.63 | 166.25 | 166.88 |
| 10/18/2010 | 165.13 | 167.88 | 164.38 | 165.5 |
| 10/19/2010 | 165.38 | 169.38 | 164.38 | 169.25 |
| 10/20/2010 | 168.38 | 170.63 | 166.25 | 170 |
| 10/21/2010 | 170.38 | 171.75 | 166.75 | 166.88 |
| 10/22/2010 | 165.63 | 168.75 | 165.25 | 168.38 |
| 10/25/2010 | 167.63 | 169.5 | 166.5 | 167.13 |
| 10/26/2010 | 165.88 | 168.38 | 165 | 165 |
| 10/27/2010 | 163.88 | 166.75 | 163.38 | 166.63 |
| 10/28/2010 | 167.38 | 168.5 | 164.13 | 164.38 |
| 10/29/2010 | 163.75 | 167.75 | 163.63 | 167.13 |
| 11/01/2010 | 168.5 | 174.25 | 167.75 | 173.88 |
| 11/02/2010 | 173.75 | 176.25 | 169 | 169 |
| 11/04/2010 | 169.13 | 172.63 | 166.38 | 171.88 |
| 11/05/2010 | 183.13 | 189.38 | 182.13 | 186.25 |
| 11/08/2010 | 188.75 | 204.5 | 188.25 | 201 |
| 11/09/2010 | 200.25 | 204.13 | 198.38 | 200.88 |
| 11/10/2010 | 200.63 | 203.13 | 196.88 | 199.13 |
| 11/11/2010 | 199.25 | 200.88 | 194.25 | 197.25 |
| 11/12/2010 | 197.38 | 200.63 | 196.38 | 200 |
| 11/15/2010 | 201.13 | 202 | 194.88 | 195.88 |
| 11/16/2010 | 195.13 | 196.25 | 189.5 | 190 |
| 11/17/2010 | 189.13 | 197.88 | 188.88 | 196.63 |
| 11/18/2010 | 196.38 | 197.88 | 193.25 | 195.5 |
| 11/19/2010 | 196.25 | 197.88 | 193.25 | 193.75 |
| 11/22/2010 | 194.38 | 198.63 | 192.75 | 198.5 |
| 11/24/2010 | 194 | 202.5 | 193.88 | 201.13 |
| 11/25/2010 | 201.25 | 206.5 | 200 | 203.13 |
| 11/26/2010 | 202.75 | 203.75 | 198.38 | 199 |
| 11/29/2010 | 199.13 | 200.63 | 196.25 | 197 |
| 11/30/2010 | 197.25 | 199 | 193.25 | 194.63 |
| 12/01/2010 | 195.13 | 196.25 | 192.25 | 192.88 |
| 12/02/2010 | 195.5 | 197.63 | 194 | 196.63 |
| 12/03/2010 | 196.75 | 198.38 | 194.88 | 196.63 |
| 12/06/2010 | 198.75 | 203.63 | 198 | 203.63 |
| 12/07/2010 | 204.5 | 204.75 | 198.13 | 198.38 |
| 12/08/2010 | 198.88 | 202 | 193.88 | 196.13 |
| 12/09/2010 | 197.63 | 199.13 | 195.25 | 199.13 |
| 12/10/2010 | 199.75 | 205.75 | 198.38 | 203.88 |
| 12/13/2010 | 206.13 | 211 | 204.63 | 209.13 |
| 12/14/2010 | 211.25 | 212.75 | 208.75 | 212.5 |
| 12/15/2010 | 217.5 | 223.5 | 216.38 | 221.13 |
| 12/16/2010 | 223 | 226.75 | 221.25 | 225.63 |
| 12/17/2010 | 225 | 226.25 | 222.63 | 224.13 |
| 12/20/2010 | 225.13 | 231.5 | 224.5 | 226.5 |
| 12/21/2010 | 227.5 | 228.13 | 222.13 | 222.38 |
| 12/22/2010 | 220.63 | 223.63 | 217 | 219.13 |
| 12/24/2010 | 218.13 | 224.63 | 218.13 | 223.38 |
| 12/27/2010 | 222.25 | 225.88 | 220.75 | 224.75 |
| 12/28/2010 | 224 | 227.13 | 223.25 | 223.75 |
| 12/29/2010 | 223.88 | 225.75 | 221.5 | 222.38 |
| 12/30/2010 | 221.25 | 223 | 217.63 | 221.25 |