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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 318.603
CLOSE 318.6344
Low
LOW 216.88
High
HIGH 382.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 223.63 | 224.75 | 221.75 | 224.25 |
| 01/05/2011 | 224.5 | 225.75 | 219.5 | 220.5 |
| 01/06/2011 | 220 | 221.13 | 216.88 | 218.63 |
| 01/07/2011 | 220 | 222.13 | 218.75 | 219.38 |
| 01/11/2011 | 219.63 | 227 | 219 | 227 |
| 01/12/2011 | 228.75 | 229.13 | 224 | 227.5 |
| 01/13/2011 | 227.25 | 242.38 | 225.88 | 238.88 |
| 01/14/2011 | 239.88 | 247.88 | 235 | 237.25 |
| 01/17/2011 | 236.38 | 243.25 | 234.75 | 236.5 |
| 01/18/2011 | 235.63 | 237.13 | 232.63 | 233.88 |
| 01/19/2011 | 237.63 | 254 | 236.63 | 253.88 |
| 01/20/2011 | 253.38 | 253.38 | 244.25 | 245.5 |
| 01/21/2011 | 247.25 | 247.88 | 232.5 | 235.88 |
| 01/24/2011 | 235.38 | 240.38 | 232.25 | 238.63 |
| 01/25/2011 | 242.13 | 248.5 | 240.25 | 247.5 |
| 01/26/2011 | 248.63 | 255 | 246.38 | 247.88 |
| 01/27/2011 | 250.13 | 253.38 | 246.63 | 252.38 |
| 01/28/2011 | 281.25 | 293.5 | 273.75 | 287.38 |
| 01/31/2011 | 286.25 | 295 | 284.13 | 289.38 |
| 02/01/2011 | 288.38 | 303 | 287.5 | 299.63 |
| 02/02/2011 | 300.75 | 302.13 | 289.38 | 294.25 |
| 02/03/2011 | 290.63 | 292.38 | 278 | 280.88 |
| 02/04/2011 | 280.88 | 289.75 | 277.88 | 284.5 |
| 02/07/2011 | 288.63 | 298.13 | 286.25 | 297.38 |
| 02/08/2011 | 300.13 | 310 | 293.88 | 309.38 |
| 02/09/2011 | 308.63 | 312.5 | 303.75 | 306.75 |
| 02/10/2011 | 308.13 | 310.38 | 304 | 307.75 |
| 02/14/2011 | 313.75 | 324.13 | 312.63 | 319.5 |
| 02/15/2011 | 319.75 | 323.75 | 315.25 | 321.13 |
| 02/16/2011 | 318.38 | 319.88 | 313.88 | 316 |
| 02/17/2011 | 314.25 | 319.88 | 308.38 | 310.25 |
| 02/18/2011 | 314.75 | 331 | 313.38 | 330 |
| 02/21/2011 | 328.38 | 340 | 325 | 339.13 |
| 02/22/2011 | 335.38 | 338 | 325.5 | 327.5 |
| 02/23/2011 | 321.5 | 336 | 320.13 | 330.5 |
| 02/24/2011 | 325 | 329.75 | 316.25 | 317.25 |
| 02/25/2011 | 321.25 | 326.75 | 317.63 | 323.38 |
| 02/28/2011 | 325 | 328.63 | 318.25 | 326.63 |
| 03/01/2011 | 331.13 | 341.88 | 331.13 | 338.25 |
| 03/02/2011 | 333.88 | 346.75 | 332.13 | 342.75 |
| 03/03/2011 | 353.75 | 361.88 | 349.38 | 355.13 |
| 03/04/2011 | 364.88 | 369.38 | 357.5 | 366.63 |
| 03/07/2011 | 366.5 | 371.75 | 358.38 | 362.88 |
| 03/08/2011 | 366.13 | 369 | 360.88 | 367.13 |
| 03/09/2011 | 370.13 | 371.38 | 353.88 | 361.5 |
| 03/10/2011 | 357 | 358.25 | 346.25 | 350.25 |
| 03/11/2011 | 344.38 | 355.88 | 342.63 | 350.25 |
| 03/14/2011 | 312.75 | 323.5 | 288.38 | 290 |
| 03/15/2011 | 273.75 | 310 | 248.75 | 287.5 |
| 03/16/2011 | 310 | 324.75 | 300 | 318.88 |
| 03/17/2011 | 306.25 | 334.75 | 304.38 | 330.63 |
| 03/18/2011 | 334.63 | 346 | 333.75 | 345 |
| 03/22/2011 | 355 | 356.88 | 340.13 | 341 |
| 03/23/2011 | 343.5 | 351.13 | 338.88 | 342.5 |
| 03/24/2011 | 347.13 | 356.25 | 345 | 356.25 |
| 03/25/2011 | 361.25 | 369.25 | 355.88 | 359 |
| 03/28/2011 | 353.88 | 358.75 | 348.88 | 353.5 |
| 03/29/2011 | 347.25 | 355.38 | 345.63 | 349.13 |
| 03/30/2011 | 353.5 | 354.5 | 343.25 | 344.38 |
| 03/31/2011 | 354.88 | 369 | 353.13 | 366.25 |
| 04/01/2011 | 371.88 | 377.5 | 367 | 371 |
| 04/04/2011 | 374.5 | 375 | 365.13 | 367.38 |
| 04/05/2011 | 369.88 | 370.13 | 353.13 | 357 |
| 04/06/2011 | 354.75 | 357.5 | 345.5 | 351.13 |
| 04/07/2011 | 351.25 | 356.88 | 340.75 | 341.63 |
| 04/08/2011 | 339 | 346.5 | 331.38 | 345 |
| 04/11/2011 | 343 | 351.75 | 341.38 | 348.75 |
| 04/12/2011 | 344.38 | 346.25 | 332.75 | 332.75 |
| 04/13/2011 | 335.38 | 340.25 | 326.88 | 333.25 |
| 04/14/2011 | 333.38 | 339.38 | 330.38 | 337.75 |
| 04/15/2011 | 337.88 | 342.88 | 334.5 | 336.75 |
| 04/18/2011 | 341.25 | 342.25 | 335.63 | 338.25 |
| 04/19/2011 | 336.25 | 336.75 | 330.63 | 332.5 |
| 04/20/2011 | 333.5 | 335.13 | 325.75 | 326 |
| 04/21/2011 | 329.13 | 334.13 | 322.88 | 333.13 |
| 04/22/2011 | 335 | 345.5 | 334.88 | 344.63 |
| 04/25/2011 | 349.75 | 355.63 | 347.63 | 354 |
| 04/26/2011 | 356.5 | 359.38 | 352.5 | 357.5 |
| 04/27/2011 | 356.88 | 361.88 | 355.38 | 359.13 |
| 04/28/2011 | 359 | 364.25 | 355.13 | 362.75 |
| 05/02/2011 | 361.13 | 366.13 | 354.5 | 357.75 |
| 05/06/2011 | 351.5 | 355.63 | 348.75 | 348.75 |
| 05/09/2011 | 349.38 | 351.5 | 343.75 | 344.63 |
| 05/10/2011 | 346.38 | 348.13 | 337.88 | 338.25 |
| 05/11/2011 | 338.75 | 346.5 | 334.63 | 345.13 |
| 05/12/2011 | 342 | 343.5 | 333.13 | 333.63 |
| 05/13/2011 | 335 | 338.38 | 328.75 | 336.75 |
| 05/16/2011 | 336.13 | 336.25 | 325.38 | 327 |
| 05/17/2011 | 319.38 | 332.5 | 318.13 | 332.5 |
| 05/18/2011 | 329.5 | 341.5 | 329.5 | 341.38 |
| 05/19/2011 | 343.75 | 346.88 | 330.38 | 331.75 |
| 05/20/2011 | 336.75 | 339.75 | 331.25 | 338.63 |
| 05/23/2011 | 337.38 | 341.75 | 328 | 328.5 |
| 05/24/2011 | 325.25 | 335.13 | 324.75 | 333.38 |
| 05/25/2011 | 336.75 | 337.38 | 326 | 326 |
| 05/26/2011 | 327.63 | 338.13 | 325.63 | 337.63 |
| 05/27/2011 | 335.63 | 345.63 | 334.38 | 344.38 |
| 05/30/2011 | 344.88 | 349.38 | 344.38 | 348.13 |
| 05/31/2011 | 346 | 349.38 | 343.75 | 346.75 |
| 06/01/2011 | 345.38 | 354.63 | 343.13 | 354.13 |
| 06/02/2011 | 350.13 | 354.13 | 347.75 | 351.88 |
| 06/03/2011 | 353.88 | 357.13 | 345.5 | 346.88 |
| 06/06/2011 | 344.13 | 371.25 | 344.13 | 370.13 |
| 06/07/2011 | 369.88 | 376.25 | 364.63 | 367.25 |
| 06/08/2011 | 368.25 | 371.75 | 361.88 | 370 |
| 06/09/2011 | 369.75 | 380 | 369.75 | 372.25 |
| 06/10/2011 | 375 | 375.63 | 361.63 | 362 |
| 06/13/2011 | 362 | 367.5 | 359.13 | 361.38 |
| 06/14/2011 | 366.13 | 367.38 | 352.63 | 353.75 |
| 06/15/2011 | 356.25 | 360.63 | 350 | 360.38 |
| 06/16/2011 | 361.5 | 370.5 | 357.25 | 367.25 |
| 06/17/2011 | 369.25 | 373.63 | 362.25 | 363.25 |
| 06/20/2011 | 362.63 | 364.5 | 348.5 | 348.5 |
| 06/21/2011 | 349 | 362.13 | 348.88 | 361.88 |
| 06/22/2011 | 363.25 | 364.75 | 351.88 | 353.25 |
| 06/23/2011 | 353.25 | 357.38 | 341.25 | 341.38 |
| 06/24/2011 | 343.63 | 348.5 | 337.88 | 345 |
| 06/27/2011 | 345.13 | 347.13 | 338.38 | 338.38 |
| 06/28/2011 | 341.25 | 343.63 | 340 | 343.38 |
| 06/29/2011 | 347.5 | 353.13 | 344.63 | 352.13 |
| 06/30/2011 | 352.5 | 353.88 | 348.13 | 351.13 |
| 07/01/2011 | 349 | 352.13 | 341.25 | 341.88 |
| 07/04/2011 | 347.5 | 349.63 | 344 | 347.88 |
| 07/05/2011 | 347.75 | 348.63 | 340 | 341.25 |
| 07/06/2011 | 341.88 | 344.88 | 337.5 | 344.63 |
| 07/07/2011 | 342.5 | 343.13 | 339 | 340.5 |
| 07/08/2011 | 340.63 | 351 | 340.63 | 351 |
| 07/11/2011 | 352 | 359.25 | 349.25 | 358.63 |
| 07/12/2011 | 353.88 | 357.63 | 351.25 | 353 |
| 07/13/2011 | 353.5 | 358.63 | 352 | 356.25 |
| 07/14/2011 | 359.38 | 366.25 | 356.25 | 366.25 |
| 07/15/2011 | 366.38 | 374.88 | 366.38 | 371 |
| 07/19/2011 | 367.75 | 381.88 | 367.75 | 373 |
| 07/20/2011 | 372.63 | 373.63 | 363.75 | 365.5 |
| 07/21/2011 | 366.5 | 372 | 360 | 363.25 |
| 07/22/2011 | 364.88 | 367.88 | 360 | 366.38 |
| 07/25/2011 | 369.88 | 378.13 | 366.88 | 366.88 |
| 07/26/2011 | 370 | 371.88 | 365.75 | 369.25 |
| 07/27/2011 | 370.63 | 378.75 | 369.25 | 378.75 |
| 07/28/2011 | 376.25 | 382.5 | 367.5 | 367.5 |
| 07/29/2011 | 348.75 | 352.75 | 336.13 | 336.25 |
| 08/01/2011 | 343.5 | 345.25 | 329.5 | 333.13 |
| 08/02/2011 | 330.38 | 331 | 316.38 | 318.75 |
| 08/03/2011 | 315.13 | 326 | 303.13 | 325 |
| 08/04/2011 | 323.75 | 326.88 | 311 | 312.38 |
| 08/05/2011 | 288.75 | 311.25 | 287 | 310.13 |
| 08/08/2011 | 305 | 321.13 | 295.25 | 295.63 |
| 08/09/2011 | 289.38 | 309.5 | 275 | 307.63 |
| 08/10/2011 | 316.25 | 319.38 | 302.25 | 311.13 |
| 08/11/2011 | 304.88 | 318.75 | 303 | 318 |
| 08/12/2011 | 320 | 321.13 | 307.5 | 310.63 |
| 08/15/2011 | 315.63 | 317.25 | 311.5 | 314 |
| 08/16/2011 | 315.63 | 327 | 313.38 | 324.13 |
| 08/17/2011 | 326.63 | 337.75 | 322.63 | 337 |
| 08/18/2011 | 337 | 338.88 | 328.88 | 331.25 |
| 08/19/2011 | 322.88 | 327.88 | 315.38 | 316.38 |
| 08/22/2011 | 318.75 | 323.38 | 303 | 304 |
| 08/23/2011 | 304.13 | 309.38 | 296.38 | 309.25 |
| 08/24/2011 | 313.13 | 319.13 | 308.13 | 310.75 |
| 08/25/2011 | 310.75 | 313.25 | 302.75 | 305.38 |
| 08/26/2011 | 309.5 | 312.88 | 304.25 | 307 |
| 08/29/2011 | 309.13 | 319.88 | 307.25 | 319.25 |
| 08/30/2011 | 321.13 | 325.75 | 316.25 | 318.38 |
| 08/31/2011 | 319.5 | 320.63 | 313.5 | 314.38 |
| 09/01/2011 | 314.63 | 322.38 | 313.63 | 315.13 |
| 09/02/2011 | 315.5 | 317.5 | 309.75 | 311.25 |
| 09/05/2011 | 308.75 | 317.13 | 306.25 | 316.25 |
| 09/06/2011 | 315 | 316.63 | 304.63 | 306.13 |
| 09/07/2011 | 306.88 | 309.88 | 295.75 | 296.88 |
| 09/08/2011 | 298.75 | 299.5 | 285.38 | 291.75 |
| 09/09/2011 | 288.63 | 293.63 | 275.63 | 277.13 |
| 09/12/2011 | 274.38 | 282.63 | 267.75 | 270.75 |
| 09/13/2011 | 274.38 | 278 | 268.75 | 272.38 |
| 09/14/2011 | 272.75 | 276.75 | 257.75 | 258.38 |
| 09/15/2011 | 264.25 | 267.63 | 252.5 | 254.13 |
| 09/16/2011 | 259.88 | 275 | 256.88 | 275 |
| 09/20/2011 | 272 | 278.5 | 265.38 | 265.88 |
| 09/21/2011 | 262.25 | 264.75 | 253.63 | 254.63 |
| 09/22/2011 | 250 | 259.75 | 247.75 | 248.5 |
| 09/26/2011 | 251.25 | 253.75 | 242.63 | 244 |
| 09/27/2011 | 249.75 | 252.88 | 243.88 | 250.63 |
| 09/28/2011 | 250.13 | 258.25 | 250 | 257.13 |
| 09/29/2011 | 256 | 270.63 | 252 | 266.5 |
| 09/30/2011 | 266.63 | 267.13 | 257.88 | 260.63 |
| 10/03/2011 | 254.38 | 259.75 | 252.5 | 252.75 |
| 10/04/2011 | 248.13 | 257 | 244.88 | 255.75 |
| 10/05/2011 | 256.25 | 261 | 248.63 | 249.5 |
| 10/06/2011 | 252.88 | 262.88 | 252.75 | 262.5 |
| 10/07/2011 | 267.25 | 268.75 | 263.88 | 268.75 |
| 10/11/2011 | 279.38 | 290.63 | 277.88 | 286.88 |
| 10/12/2011 | 285.63 | 287.75 | 282.13 | 286 |
| 10/13/2011 | 287.25 | 294.38 | 285.13 | 291.88 |
| 10/14/2011 | 292.5 | 293.88 | 281.38 | 283 |
| 10/17/2011 | 287.63 | 294.75 | 286.5 | 293.75 |
| 10/18/2011 | 289 | 290.88 | 281.5 | 282.13 |
| 10/19/2011 | 285.63 | 289 | 281.5 | 285.5 |
| 10/20/2011 | 287.5 | 287.75 | 282 | 283.75 |
| 10/21/2011 | 281.25 | 282.38 | 270.63 | 273 |
| 10/24/2011 | 278.5 | 290 | 277.25 | 290 |
| 10/25/2011 | 292.63 | 294.38 | 287.75 | 292.13 |
| 10/26/2011 | 287.5 | 292.13 | 285.25 | 288.13 |
| 10/27/2011 | 288.13 | 290 | 282.63 | 289.63 |
| 10/28/2011 | 333.38 | 343.75 | 320.38 | 338.88 |
| 10/31/2011 | 337.5 | 345.13 | 334 | 335.13 |
| 11/01/2011 | 328.88 | 331.25 | 316.63 | 317.25 |
| 11/02/2011 | 317.5 | 328.75 | 313.75 | 322.63 |
| 11/04/2011 | 328.75 | 337.5 | 325.25 | 335.75 |
| 11/07/2011 | 340.63 | 348.13 | 339.5 | 347.5 |
| 11/08/2011 | 344 | 350 | 338.75 | 348.38 |
| 11/09/2011 | 342.13 | 348.38 | 342.13 | 348.38 |
| 11/10/2011 | 340.25 | 344.25 | 335.88 | 341.25 |
| 11/11/2011 | 346.38 | 349.13 | 343.25 | 348.5 |
| 11/14/2011 | 353.75 | 355.5 | 349.13 | 354.75 |
| 11/15/2011 | 352.5 | 353.13 | 343.25 | 346 |
| 11/16/2011 | 343.13 | 343.75 | 334.5 | 336.13 |
| 11/17/2011 | 332.63 | 341.88 | 330.63 | 339.5 |
| 11/18/2011 | 333.25 | 339.88 | 331.88 | 337.13 |
| 11/21/2011 | 335.88 | 337.25 | 320.25 | 323.5 |
| 11/22/2011 | 318.25 | 322.38 | 310.13 | 310.25 |
| 11/24/2011 | 303.13 | 304.75 | 295.25 | 297.13 |
| 11/25/2011 | 297.63 | 304.38 | 295.38 | 297.63 |
| 11/28/2011 | 303.13 | 309.63 | 301.38 | 309.38 |
| 11/29/2011 | 312.5 | 314.25 | 308.13 | 313.25 |
| 11/30/2011 | 311.38 | 315.88 | 310.63 | 313.88 |
| 12/01/2011 | 320.13 | 321.25 | 312.88 | 318.13 |
| 12/02/2011 | 320.63 | 326.25 | 319.13 | 324.25 |
| 12/05/2011 | 325.38 | 329.38 | 319.63 | 328.75 |
| 12/06/2011 | 325.13 | 326.25 | 310.13 | 310.38 |
| 12/07/2011 | 311.63 | 320.25 | 311.5 | 317.63 |
| 12/08/2011 | 312.63 | 314.5 | 305.25 | 310 |
| 12/09/2011 | 307.38 | 316.13 | 306.38 | 313.75 |
| 12/12/2011 | 316.38 | 317.75 | 313.38 | 316.38 |
| 12/13/2011 | 313.63 | 315.88 | 307.88 | 308.13 |
| 12/14/2011 | 308.13 | 308.25 | 300.38 | 302.38 |
| 12/15/2011 | 301.25 | 301.25 | 295.63 | 297.75 |
| 12/16/2011 | 305 | 315.38 | 304.63 | 310.38 |
| 12/19/2011 | 312.38 | 314.25 | 302.75 | 311.75 |
| 12/20/2011 | 311 | 318.5 | 308.5 | 317.75 |
| 12/21/2011 | 320.75 | 322.75 | 316.63 | 320 |
| 12/22/2011 | 316.63 | 317.5 | 310 | 311.5 |
| 12/26/2011 | 308.88 | 310.63 | 303.88 | 307.88 |
| 12/27/2011 | 309.63 | 309.75 | 304.88 | 306.25 |
| 12/28/2011 | 306.88 | 318.13 | 306.25 | 316.13 |
| 12/29/2011 | 312.25 | 316.13 | 310.88 | 311.25 |
| 12/30/2011 | 311.63 | 314 | 308.13 | 312.63 |