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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 514.6844
CLOSE 514.3977

Low

LOW 388.13

High

HIGH 686.25
DATEOPENHIGHLOWCLOSE
01/06/2014535560535550
01/07/2014552.5556.25535542.5
01/08/2014546.25553.75538.75542.5
01/09/2014543.75550535.63541.88
01/10/2014542.5544.38533.13538.13
01/14/2014530556.88528.13548.13
01/15/2014549.38550535543.75
01/16/2014550565549.38555
01/17/2014550560547.5553.75
01/20/2014555.63556.25540.63544.38
01/21/2014544.38578.75544.38567.5
01/22/2014564.38598.75563.75598.75
01/23/2014596.25609.38576.88581.25
01/24/2014575668.75573.13646.25
01/27/2014637.5686.25608.13631.25
01/28/2014643.75663.75585.63590.63
01/29/2014608.13626.25593.13623.13
01/30/2014610.63616.88588.13600
01/31/2014608.75627.5565625
02/03/2014616.88655594.38625
02/04/2014586.25617.5570599.38
02/05/2014612.5613.75530550
02/06/2014555583.75546.88563.13
02/07/2014565.63571.25515526.25
02/10/2014543.75575.63540571.88
02/12/2014575583.75555571.25
02/13/2014565593.13555555
02/14/2014563.75568.75531.88562.5
02/17/2014553.75558.13518.75552.5
02/18/2014553.13563.75538.13555
02/19/2014556.25576.88546.88551.88
02/20/2014545.63554.38535550.63
02/21/2014555562.5543.75555.63
02/24/2014560570552.5570
02/25/2014576.25580565.63577.5
02/26/2014575.63577.5560.63560.63
02/27/2014556.88566.88556.25566.25
02/28/2014567.5572.5551.25559.38
03/03/2014551.88554.38529.38538.13
03/04/2014523.75540.63519.38540
03/05/2014546.88563.13545.63547.5
03/06/2014548.75553.13540546.88
03/07/2014555.63581.25550580.63
03/10/2014577.5588.75570.63584.38
03/11/2014593.75616.25586.88593.75
03/12/2014586.25586.88575576.25
03/13/2014572.5580561.88564.38
03/14/2014555.63560531.88536.25
03/17/2014527.5544.38521.88528.13
03/18/2014540563.75533.75556.88
03/19/2014553.13555528.13530.63
03/20/2014536.88536.88491.25496.88
03/24/2014496.25516.25465468.75
03/25/2014475475446.25463.75
03/26/2014473.75486.88463.13465
03/27/2014454.38478.75434.38471.25
03/28/2014486.25501.88477.5500
03/31/2014502.5507.5485.63493.75
04/01/2014503.13518.13491.25495
04/02/2014505.63521.25498.75514.38
04/03/2014513.75515502.5505.63
04/04/2014500503.75485487.5
04/07/2014475489.38467.5485.63
04/08/2014480.63485.63461.25465
04/09/2014456.25473.75450452.5
04/10/2014464.38475.63448.13455.63
04/11/2014443.75466.25439.38448.75
04/14/2014446.25465446.25451.88
04/15/2014456.25461.88446.88450.63
04/16/2014457.5480.63456.25475.63
04/17/2014476.88485.63465468.75
04/18/2014472.5483.75471.25483.13
04/21/2014487.5488.75478.75478.75
04/22/2014481.25508.13481.25490.63
04/23/2014495496.88480493.13
04/24/2014493.75500.63488.75499.38
04/25/2014525.63560523.75528.75
04/28/2014524.38532.5518.13526.25
04/30/2014525.63530500526.25
05/01/2014510.63536.88505532.5
05/02/2014527.5530.63513.75524.38
05/07/2014520521.88502.5505.63
05/08/2014512.5512.5481.25485.63
05/09/2014477.5489.38468.75485
05/12/2014485488.75456.88468.75
05/13/2014477.5488.75465466.88
05/14/2014469.38476.25457.5469.38
05/15/2014474.38486.25471.88476.25
05/16/2014467.5468.13457.5460.63
05/19/2014460.63461.25441.25446.88
05/20/2014443.75457.5442.5450.63
05/21/2014443.75460443.75454.38
05/22/2014460466.88450463.75
05/23/2014468.75476.25462.5469.38
05/26/2014478.13501.25474.38496.88
05/27/2014500510.63490501.88
05/28/2014500505490490.63
05/29/2014492.5510.63491.88506.25
05/30/2014512.5520.63505.63507.5
06/02/2014515.63530.63509.38527.5
06/03/2014543.13543.75527.5541.25
06/04/2014527.5533.13513.75518.75
06/05/2014510526.25505522.5
06/06/2014518.13525507.5508.75
06/09/2014515521.88511.25519.38
06/10/2014516.25526.25510513.75
06/11/2014513.75542.5513.13540
06/12/2014535553.13534.38546.25
06/13/2014540556.88538.75543.13
06/16/2014540.63556.25538.75540
06/17/2014541.88545523.13526.88
06/18/2014528.13531.88523.75528.13
06/19/2014530.63531.25518.13527.5
06/20/2014528.75529.38510.63512.5
06/23/2014512.5528.13510.63523.75
06/24/2014525533.13518.75521.25
06/25/2014523.75526.25508.13511.88
06/26/2014515521.88514.38521.25
06/27/2014515.63518.75503.13510
06/30/2014515517.5508.13512.5
07/01/2014515.63526.88514.38526.25
07/02/2014531.25532.5520.63530.63
07/03/2014528.13530509.38510.63
07/04/2014512.5522.5510513.75
07/07/2014510515509.38510.63
07/08/2014509.38518.13505516.25
07/09/2014506.88507.5495501.25
07/10/2014504.38505489.38489.38
07/11/2014484.38495.63476.25491.88
07/14/2014495502.5494.38501.88
07/15/2014504.38510501.88509.38
07/16/2014508.75508.75500.63505
07/17/2014508.75515.63503.75503.75
07/18/2014500511.25499.38507.5
07/22/2014506.25534.38506.25532.5
07/23/2014537.5540.63529.38537.5
07/24/2014528.75546.25526.88541.25
07/25/2014480486.88456.88462.5
07/28/2014456.88465450.63455.63
07/29/2014456.88459.38450456.25
07/30/2014456.25456.88448.75451.25
07/31/2014450.63451.88434.38434.38
08/01/2014425436.88420432.5
08/04/2014430.63443.13430.63440
08/05/2014441.25441.25422.5424.38
08/06/2014418.75425406.88411.25
08/07/2014410419.38401.25410
08/08/2014407.5412.5388.13400
08/11/2014411.88416.88407.5412.5
08/12/2014414.38421.25413.75415.63
08/13/2014415.63416.88411.25413.75
08/14/2014418.13427.5417.5420.63
08/15/2014423.75442.5423.75440
08/18/2014435438.75423.13428.13
08/19/2014429.38430.63423.75426.88
08/20/2014425428.13421.25424.38
08/21/2014424.38431.25424.38430
08/22/2014434.38435425431.25
08/25/2014431.25433.13429.38432.5
08/26/2014433.13436.25423.13423.13
08/27/2014440.63460440458.13
08/28/2014452.5455.63447.5450
08/29/2014445.63447.5439.38445
09/01/2014470470.63460463.75
09/02/2014464.38464.38445.63456.25
09/03/2014456.25461.88454.38456.88
09/04/2014459.38466.88453.13460
09/05/2014464.38464.38437.5441.25
09/08/2014438.75449.38433.75448.75
09/09/2014450450440.63440.63
09/10/2014439.38444.38433.75439.38
09/11/2014444.38461.25443.75461.25
09/12/2014457.5467.5455.63462.5
09/16/2014461.25462.5458.13461.88
09/17/2014461.88461.88452.5455
09/18/2014455461.25453.13460.63
09/19/2014461.25461.88455461.25
09/22/2014461.88479.38461.88468.13
09/24/2014463.13478.13462.5476.88
09/25/2014481.88484.38478.13482.5
09/26/2014473.75480.63470479.38
09/29/2014480.63481.25466.25474.38
09/30/2014474.38481.88470481.25
10/01/2014479.38480.63468.75469.38
10/02/2014461.88473.75457.5458.75
10/03/2014456.25470455.63468.75
10/06/2014476.88478.75472.5476.25
10/07/2014478.75502.5478.13496.88
10/08/2014490.63514.38489.38512.5
10/09/2014511.25515.63493.75495
10/10/2014503.75520486.25491.25
10/14/2014483.75491.88482.5486.25
10/15/2014492.5498.13481.25490
10/16/2014482.5493.75475476.25
10/17/2014476.25484.38466.88477.5
10/20/2014495495.63484.38486.88
10/21/2014490.63501.88490496.25
10/22/2014501.25508.13498.75505.63
10/23/2014508.13518.13507.5516.25
10/24/2014519.38520493.75502.5
10/27/2014500501.25486.25490
10/28/2014493.75501.25486.88490.63
10/29/2014493.13493.75484.38488.13
10/30/2014496.88496.88480486.88
10/31/2014498.75535.63498.75531.25
11/04/2014548.13549.38535.63538.13
11/05/2014539.38549.38533.13546.25
11/06/2014549.38557.5546.25548.75
11/07/2014562.5572.5559.38569.38
11/10/2014571.25593.13570580.63
11/11/2014579.38583.75570.63576.25
11/12/2014584.38601.88581.88585
11/13/2014590591.88570.63574.38
11/14/2014586.88595.63582.5595
11/17/2014599.38608.13583.13585.63
11/18/2014585605585603.13
11/19/2014613.75616.25601.25601.25
11/20/2014602.5610595599.38
11/21/2014600600592.5598.75
11/25/2014600.63602.5592.5598.13
11/26/2014601.88619.38599.38614.38
11/27/2014610.63611.88595595.63
11/28/2014594.38598.13590.63591.25
12/01/2014587.5595.63579.38588.75
12/02/2014577.5585574.38581.88
12/03/2014565565.63540.63563.13
12/04/2014566.25571.88560.63566.25
12/05/2014573.75588.75572.5577.5
12/08/2014579.38585.63566.25569.38
12/09/2014566.25573.75563.13569.38
12/10/2014558.75573.75558.75565.63
12/11/2014556.88560.63552.5557.5
12/12/2014560576.25559.38569.38
12/15/2014570.63579.38568.13570
12/16/2014566.25571.25560565.63
12/17/2014560.63566.25553.75555.63
12/18/2014568.13574.38563.75571.25
12/19/2014576.88584.38573.13576.88
12/22/2014570.63574.38560.63565.63
12/24/2014568.75571.25556.88558.75
12/25/2014559.38566.25551.88556.25
12/26/2014556.25571.25554.38568.75
12/29/2014570572.5558.75568.75
12/30/2014570573.75563.75566.88