Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CyberAgent, Inc. logo
4751.T
CyberAgent, Inc.
06:30:00
1310.5 ¥
0.0000 (%0.00)
Previous Close: 1331
Day Low₺1300.5
Day High₺1321
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

4751.T: CyberAgent, Inc. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 240.3077
CLOSE 240.129

Low

LOW 176.5

High

HIGH 321.25
DATEOPENHIGHLOWCLOSE
01/04/2012316.25321.25314.63317.63
01/05/2012316319.25314.88316.88
01/06/2012316.25317.25311.88315
01/10/2012315316.13288.38298.5
01/11/2012299301288.75289.38
01/12/2012289.5291.5277278.38
01/13/2012281.25285.5274.13283.63
01/16/2012280.75286.13279282.13
01/17/2012286.25288.13267.75267.75
01/18/2012264.88274.38259.38268.13
01/19/2012271.25273.13260.63267.63
01/20/2012265268.38260263.5
01/23/2012267.5285.38267.25284.88
01/24/2012282.75294279.75292.5
01/25/2012292.63297.88289294.63
01/26/2012293.13296.63285.38294.5
01/27/2012287.5291273.75278.63
01/30/2012280.13283.13275.25275.63
01/31/2012276.5279.63268.13278.75
02/01/2012277.5281.63274.63278.75
02/02/2012281.88283.5278.13278.13
02/03/2012281285.5277.75279.75
02/06/2012284.13284.13277277.75
02/07/2012275.63277269.63270
02/08/2012273282.13271.38280.88
02/09/2012280292.25280291.13
02/10/2012292.88295.5289.63293.75
02/13/2012291.88296.75287.75295.13
02/14/2012294.75299.5292.63293.63
02/15/2012293.75295.5285.5286.5
02/16/2012285.75290283.5285.38
02/17/2012285.38289.38280.25282.75
02/20/2012281.25281.38272.88273.5
02/21/2012271.25282.5270.63276.25
02/22/2012280.5288.13280.25288.13
02/23/2012289.88291.25286.25288.75
02/24/2012287.5293.13285.13291.88
02/27/2012294.25302.5293.63299.88
02/28/2012298.75301.88294.75300.63
02/29/2012300.25301.63290.88291.38
03/01/2012292.88294.63285.75289.13
03/02/2012288.75291.75285.25290
03/05/2012291.75294.75290.63292.25
03/06/2012292.25297.5290.63297.13
03/07/2012296.25297.25292.5294
03/08/2012295295.63287.63288.13
03/09/2012287.25294.13286.63292.13
03/12/2012297.88301.88295.75300
03/13/2012303304296.88297.75
03/14/2012298298.63281.25281.63
03/15/2012281.25281.88271.25273.75
03/16/2012278.13279.88273.13274
03/19/2012276.25277.25265.25266.63
03/21/2012266.25271.88266.25268.5
03/22/2012271.25275269275
03/23/2012273.88278.13271.63276.13
03/26/2012277.5277.75262.38268.13
03/27/2012265.75270.5264.38266
03/28/2012266.25267.5262.63263
03/29/2012264.88274.38264.5273.38
03/30/2012273.13273.13266.25270
04/02/2012269.63279.25269.5278.63
04/03/2012281.25281.88272275.38
04/04/2012276.5280.88276.25278.75
04/05/2012276.25277.25269.25272
04/06/2012274.25276.88270.63276.63
04/09/2012273.75278.75271.88277.13
04/10/2012277.5281.13271.75272.38
04/11/2012269.38276.88268.5274.75
04/12/2012273.75280.75272.38280.63
04/13/2012281.25288.75281.25288.75
04/16/2012288.13288.88283.25287.88
04/17/2012285298.63285296.25
04/18/2012297.5300.63294.25299.13
04/19/2012300.75305299.13300.63
04/20/2012298.75302.88295.75302.38
04/23/2012300.75306.13300.13306
04/24/2012306312.5300.38303.5
04/25/2012303.63311.63303.38311.63
04/26/2012315316.75304.38312.25
04/27/2012308.75315.25306.25307.25
05/01/2012307.5310.5303.5309
05/02/2012309.75318.5309.5316.25
05/07/2012278.75284.13253.75253.75
05/08/2012260271.13252.25268
05/09/2012264.88268.75250.88257.63
05/10/2012270.13272.5265271.13
05/11/2012269270260.75263.13
05/14/2012260.63266.88253.13253.13
05/15/2012242.5252238.75245.13
05/16/2012248.13249.5241.38241.38
05/17/2012245248.5237.38248
05/18/2012243248.38237.88239.88
05/21/2012233.75239.63230236.88
05/22/2012241.5244.63239.38242.5
05/23/2012240.5241.25223.5223.5
05/24/2012218.75227218.75222.5
05/25/2012225227.88211.88214.75
05/28/2012209.88214.38199.63212.5
05/29/2012212.5218.13210.5218.13
05/30/2012216.88219.13212.5214
05/31/2012210210.13203.63206.25
06/01/2012201.38203.88188189.25
06/04/2012184.25195.75181.25190.75
06/05/2012190203.63190203.63
06/06/2012206.63212.13204210.13
06/07/2012214.25220212.13218.13
06/08/2012220.25225.5214.75224.63
06/11/2012224.5237.88223.63237.88
06/12/2012232.13242.5231235.25
06/13/2012234.75241.63233.75237.38
06/14/2012237.5241.25236.25239
06/15/2012245.38256.75245252.75
06/18/2012255.75256.88248.13250.5
06/19/2012250.5250.5241.38241.88
06/20/2012243.63248.75242.5247.5
06/21/2012247.5249.88245.13247.13
06/22/2012244.13247.38242.5246.88
06/25/2012250253.75247.13248.63
06/26/2012249.38251.25246.75251.25
06/27/2012251.25251.25243.75243.75
06/28/2012245248.63242248.13
06/29/2012245.63255245.25254.13
07/02/2012257.5258.38252.75254.25
07/03/2012255257251.25251.88
07/04/2012251.25254250250.75
07/05/2012251.25251.75244.75245.63
07/06/2012247.25256.25246250.25
07/09/2012252.5256.88251.38253.38
07/10/2012253.13254.25247.88248.88
07/11/2012249.88255.63247.13255.63
07/12/2012260272.38258.88270.63
07/13/2012272.38278.63266.38277.5
07/17/2012275279.13270277.38
07/18/2012281.25294.5280.38291.25
07/19/2012292.63300288.88296.25
07/20/2012296.13305293.5304.13
07/23/2012301304279.25280.38
07/24/2012280.5287.75269.63282.38
07/25/2012283.75290.5276.25279.13
07/26/2012276.25283.13271.88282.38
07/27/2012219.88219.88219.88219.88
07/30/2012209.75210184191.13
07/31/2012192.5197.75188.75193.38
08/01/2012191.88203.38191.13202.25
08/02/2012199.88204.75198.5200.75
08/03/2012201.38205.5199.75204
08/06/2012205205201.38202
08/07/2012201.13201.75197.88199.88
08/08/2012201201.5196.63196.63
08/09/2012196.38196.38190.75193.38
08/10/2012200.38209.25200.38204.75
08/13/2012203.75207.5203.13206
08/14/2012206.63207.38201.25202.5
08/15/2012197.5200.25193.38194.38
08/16/2012196.13201.25195.5199.38
08/17/2012199.25203.13198.63203.13
08/20/2012204207.13201.88203.5
08/21/2012203.5203.75198199
08/22/2012199.38200.13196196.25
08/23/2012196.88205.63196.88205
08/24/2012203.75206201.75203.75
08/27/2012203.63206.25202.5205.13
08/28/2012206.88208.5201.88202
08/29/2012203.25206.63200.63206.63
08/30/2012205209203205.25
08/31/2012203.75204.88199.25199.63
09/03/2012199.75199.75195.13196.25
09/04/2012198198.13192.5193
09/05/2012192.88193.13185186.88
09/06/2012187.5192.5182.5182.88
09/07/2012185185.88176.5179.75
09/10/2012180.25192.25178191.88
09/11/2012190.75193.75187.75188.13
09/12/2012189193.75188.25193.75
09/13/2012196.25205.13194.5200.75
09/14/2012204.75205.75200200.5
09/18/2012200203.13199.38203
09/19/2012204206200.63206
09/20/2012205.88217.25205.25208.88
09/21/2012208.88210.75204.38207.75
09/24/2012210.38218.13208.75217.5
09/25/2012218.25219.25211.88213
09/26/2012208.63213205.75207.75
09/27/2012200.63208.13199.75208.13
09/28/2012206.75211.25206.5210.5
10/01/2012211.25212.38200.38201.25
10/02/2012200.63202.5192.63193
10/03/2012194.63194.63188.5189.63
10/04/2012191.88197.75190.63195.38
10/05/2012197.25202.5195202.5
10/09/2012202.13202.63198.75198.88
10/10/2012196.88198.13193.13194.5
10/11/2012188.75192186.13188.13
10/12/2012186.88187178.25178.75
10/15/2012181185.25179.13183.63
10/16/2012185.13186.13183.13184.38
10/17/2012184.5188.75182.25187.63
10/18/2012189.5193.13187.63191
10/19/2012187.5188183187
10/22/2012186189.75184.63186.5
10/23/2012188.38193.13187.75190.63
10/24/2012190.63195.88188.88191.13
10/25/2012191.88195191.38195
10/26/2012195.63205.5186.88199.25
10/29/2012203.63204.88200.25200.5
10/30/2012201.25202195.63197.88
10/31/2012197.88199.88196.63199.5
11/01/2012198.75201194.88196.25
11/02/2012194.75203.13194.38202.13
11/05/2012203.38204.25199.5200.13
11/06/2012200.38201.25197.25197.25
11/07/2012199.88201.88195.13197.13
11/08/2012200.75207.88198.25207.75
11/09/2012207.63211.88206.25209.13
11/12/2012207.75209198.88199.38
11/13/2012200205.63199.38201.63
11/14/2012201.5202.5197.38201.25
11/15/2012199.75201.13197.13198.25
11/16/2012198.38199.75189189.75
11/19/2012188.75188.75183.25185.25
11/20/2012188.13189.63185.75188
11/21/2012190.63190.63183.88185
11/22/2012185187.13182.5184.5
11/26/2012186.13187185185.63
11/27/2012190198.38189198.38
11/28/2012201.25203198199.63
11/29/2012201.5205.25199.63199.75
11/30/2012200.88202.88197.38202.13
12/03/2012205.75206198.13198.75
12/04/2012198.13201.88197.63201.75
12/05/2012200.88202.5199.75200.63
12/06/2012200.5202199.25201.75
12/07/2012200.63204.75200.38201.38
12/10/2012203.63210.5202.88209.63
12/11/2012212.25229.25211.75228.38
12/12/2012230.63235222.25226.13
12/13/2012226.25230.63225.13227.88
12/14/2012223.88228222224.5
12/17/2012222.5223.13214219.38
12/18/2012223225.88218.75220.63
12/19/2012218220.5213.38216.25
12/20/2012217.38219.13211.25213.88
12/21/2012212.5215.25209.25213.63
12/25/2012215215.75212213
12/26/2012213.38215.38212.25213.13
12/27/2012213.75223.88212.25221.25
12/28/2012223.5226.75219.88221.25