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
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 682.1025
CLOSE 681.9861
Low
LOW 524.38
High
HIGH 828.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 627.5 | 645 | 623.13 | 633.75 |
| 01/05/2016 | 631.25 | 631.25 | 612.5 | 616.25 |
| 01/06/2016 | 610 | 611.25 | 591.25 | 597.5 |
| 01/07/2016 | 598.75 | 600.63 | 586.25 | 588.13 |
| 01/08/2016 | 575 | 576.25 | 556.25 | 562.5 |
| 01/12/2016 | 562.5 | 562.5 | 544.38 | 550 |
| 01/13/2016 | 560 | 573.13 | 555 | 572.5 |
| 01/14/2016 | 555.63 | 559.38 | 536.25 | 553.75 |
| 01/15/2016 | 562.5 | 566.25 | 539.38 | 545.63 |
| 01/18/2016 | 528.13 | 538.13 | 524.38 | 536.25 |
| 01/19/2016 | 531.88 | 539.38 | 528.13 | 538.13 |
| 01/20/2016 | 540.63 | 546.88 | 533.13 | 536.25 |
| 01/21/2016 | 549.38 | 563.13 | 536.25 | 536.25 |
| 01/22/2016 | 550.63 | 563.13 | 543.75 | 560 |
| 01/25/2016 | 603.75 | 614.38 | 593.13 | 598.13 |
| 01/26/2016 | 598.13 | 601.88 | 586.88 | 588.75 |
| 01/27/2016 | 612.5 | 616.25 | 602.5 | 611.25 |
| 01/28/2016 | 612.5 | 628.75 | 611.25 | 624.38 |
| 01/29/2016 | 686.25 | 712.5 | 682.5 | 700 |
| 02/01/2016 | 703.75 | 721.25 | 688.75 | 715 |
| 02/02/2016 | 712.5 | 722.5 | 707.5 | 713.75 |
| 02/03/2016 | 685 | 700 | 682.5 | 695 |
| 02/04/2016 | 686.25 | 691.25 | 673.75 | 680 |
| 02/05/2016 | 668.75 | 678.75 | 661.25 | 676.25 |
| 02/08/2016 | 661.25 | 686.25 | 651.25 | 678.75 |
| 02/09/2016 | 648.75 | 650 | 625 | 631.25 |
| 02/10/2016 | 638.75 | 646.25 | 606.88 | 615.63 |
| 02/12/2016 | 596.25 | 616.25 | 585 | 598.75 |
| 02/15/2016 | 614.38 | 622.5 | 593.75 | 617.5 |
| 02/16/2016 | 615 | 647.5 | 612.5 | 636.25 |
| 02/17/2016 | 631.25 | 650 | 627.5 | 636.25 |
| 02/18/2016 | 652.5 | 666.25 | 647.5 | 656.25 |
| 02/19/2016 | 648.75 | 650 | 621.25 | 630 |
| 02/22/2016 | 623.75 | 642.5 | 618.75 | 641.25 |
| 02/23/2016 | 645 | 652.5 | 635 | 642.5 |
| 02/24/2016 | 632.5 | 646.25 | 631.25 | 638.75 |
| 02/25/2016 | 638.75 | 638.75 | 599.38 | 603.13 |
| 02/26/2016 | 599.38 | 600 | 571.88 | 578.13 |
| 02/29/2016 | 588.13 | 598.75 | 580 | 580 |
| 03/01/2016 | 573.13 | 574.38 | 561.25 | 570.63 |
| 03/02/2016 | 584.38 | 597.5 | 581.25 | 596.88 |
| 03/03/2016 | 593.13 | 598.13 | 587.5 | 595.63 |
| 03/04/2016 | 595.63 | 596.25 | 588.75 | 593.13 |
| 03/07/2016 | 593.13 | 593.13 | 580.63 | 581.88 |
| 03/08/2016 | 578.13 | 583.75 | 556.88 | 569.38 |
| 03/09/2016 | 560.63 | 562.5 | 551.25 | 559.38 |
| 03/10/2016 | 567.5 | 590 | 566.88 | 587.5 |
| 03/11/2016 | 581.25 | 581.25 | 567.5 | 572.5 |
| 03/14/2016 | 583.13 | 597.5 | 578.75 | 595.63 |
| 03/15/2016 | 600 | 607.5 | 592.5 | 595 |
| 03/16/2016 | 595 | 607.5 | 593.75 | 603.75 |
| 03/17/2016 | 608.13 | 615.63 | 600.63 | 605.63 |
| 03/18/2016 | 603.13 | 611.25 | 601.88 | 609.38 |
| 03/22/2016 | 625 | 631.25 | 618.75 | 627.5 |
| 03/23/2016 | 627.5 | 637.5 | 627.5 | 635 |
| 03/24/2016 | 633.75 | 633.75 | 611.25 | 613.13 |
| 03/25/2016 | 604.38 | 612.5 | 590.63 | 610.63 |
| 03/28/2016 | 623.13 | 631.25 | 618.13 | 631.25 |
| 03/29/2016 | 628.75 | 650 | 627.5 | 648.75 |
| 03/30/2016 | 650 | 677.5 | 648.75 | 671.25 |
| 03/31/2016 | 667.5 | 672.5 | 652.5 | 653.75 |
| 04/01/2016 | 650 | 661.25 | 637.5 | 641.25 |
| 04/04/2016 | 637.5 | 650 | 635 | 643.75 |
| 04/05/2016 | 633.75 | 643.75 | 616.25 | 617.5 |
| 04/06/2016 | 620 | 636.25 | 615 | 633.75 |
| 04/07/2016 | 632.5 | 647.5 | 620.63 | 628.75 |
| 04/08/2016 | 616.25 | 641.25 | 615 | 635 |
| 04/11/2016 | 635 | 648.75 | 626.25 | 645 |
| 04/12/2016 | 643.75 | 657.5 | 640 | 655 |
| 04/13/2016 | 661.25 | 668.75 | 655 | 667.5 |
| 04/14/2016 | 675 | 680 | 672.5 | 677.5 |
| 04/15/2016 | 668.75 | 680 | 667.5 | 673.75 |
| 04/18/2016 | 660 | 665 | 658.75 | 663.75 |
| 04/19/2016 | 675 | 695 | 675 | 690 |
| 04/20/2016 | 693.75 | 695 | 668.75 | 673.75 |
| 04/21/2016 | 685 | 687.5 | 667.5 | 673.75 |
| 04/22/2016 | 707.5 | 715 | 691.25 | 710 |
| 04/25/2016 | 697.5 | 698.75 | 676.25 | 677.5 |
| 04/26/2016 | 671.25 | 675 | 651.25 | 665 |
| 04/27/2016 | 652.5 | 668.75 | 645 | 656.25 |
| 04/28/2016 | 657.5 | 673.75 | 650 | 650 |
| 05/02/2016 | 638.75 | 646.25 | 628.75 | 637.5 |
| 05/06/2016 | 637.5 | 638.75 | 619.38 | 623.75 |
| 05/09/2016 | 632.5 | 643.75 | 630 | 635 |
| 05/10/2016 | 640 | 652.5 | 631.25 | 647.5 |
| 05/11/2016 | 651.25 | 655 | 623.75 | 643.75 |
| 05/12/2016 | 638.75 | 642.5 | 633.75 | 642.5 |
| 05/13/2016 | 643.75 | 645 | 632.5 | 637.5 |
| 05/16/2016 | 638.75 | 647.5 | 635 | 637.5 |
| 05/17/2016 | 637.5 | 650 | 636.25 | 647.5 |
| 05/18/2016 | 652.5 | 660 | 642.5 | 645 |
| 05/19/2016 | 643.75 | 648.75 | 637.5 | 642.5 |
| 05/20/2016 | 632.5 | 643.75 | 632.5 | 637.5 |
| 05/23/2016 | 631.25 | 635 | 620.63 | 625 |
| 05/24/2016 | 625 | 626.25 | 616.88 | 622.5 |
| 05/25/2016 | 632.5 | 641.25 | 630 | 638.75 |
| 05/26/2016 | 646.25 | 648.75 | 635 | 637.5 |
| 05/27/2016 | 641.25 | 642.5 | 635 | 637.5 |
| 05/30/2016 | 640 | 650 | 640 | 650 |
| 05/31/2016 | 651.25 | 662.5 | 646.25 | 661.25 |
| 06/01/2016 | 666.25 | 672.5 | 657.5 | 661.25 |
| 06/02/2016 | 656.25 | 656.25 | 641.25 | 642.5 |
| 06/03/2016 | 647.5 | 655 | 647.5 | 653.75 |
| 06/06/2016 | 648.75 | 668.75 | 647.5 | 663.75 |
| 06/07/2016 | 666.25 | 698.75 | 661.25 | 696.25 |
| 06/08/2016 | 688.75 | 703.75 | 687.5 | 702.5 |
| 06/09/2016 | 706.25 | 715 | 702.5 | 711.25 |
| 06/10/2016 | 706.25 | 717.5 | 705 | 715 |
| 06/13/2016 | 702.5 | 708.75 | 696.25 | 702.5 |
| 06/14/2016 | 693.75 | 698.75 | 673.75 | 686.25 |
| 06/15/2016 | 682.5 | 701.25 | 682.5 | 697.5 |
| 06/16/2016 | 697.5 | 698.75 | 670 | 672.5 |
| 06/17/2016 | 678.75 | 681.25 | 666.25 | 676.25 |
| 06/20/2016 | 693.75 | 717.5 | 691.25 | 705 |
| 06/21/2016 | 713.75 | 736.25 | 705 | 735 |
| 06/22/2016 | 735 | 751.25 | 716.25 | 728.75 |
| 06/23/2016 | 735 | 742.5 | 725 | 738.75 |
| 06/24/2016 | 748.75 | 762.5 | 693.75 | 720 |
| 06/27/2016 | 731.25 | 765 | 731.25 | 765 |
| 06/28/2016 | 758.75 | 805 | 758.75 | 797.5 |
| 06/29/2016 | 788.75 | 795 | 775 | 783.75 |
| 06/30/2016 | 783.75 | 785 | 758.75 | 771.25 |
| 07/01/2016 | 775 | 785 | 766.25 | 776.25 |
| 07/04/2016 | 785 | 791.25 | 781.25 | 788.75 |
| 07/05/2016 | 790 | 810 | 778.75 | 802.5 |
| 07/06/2016 | 792.5 | 810 | 787.5 | 806.25 |
| 07/07/2016 | 812.5 | 828.75 | 792.5 | 821.25 |
| 07/08/2016 | 808.75 | 813.75 | 768.75 | 775 |
| 07/11/2016 | 788.75 | 810 | 787.5 | 802.5 |
| 07/12/2016 | 823.75 | 827.5 | 793.75 | 800 |
| 07/13/2016 | 816.25 | 816.25 | 780 | 783.75 |
| 07/14/2016 | 787.5 | 796.25 | 740 | 745 |
| 07/15/2016 | 750 | 753.75 | 738.75 | 748.75 |
| 07/19/2016 | 747.5 | 795 | 742.5 | 790 |
| 07/20/2016 | 780 | 810 | 778.75 | 806.25 |
| 07/21/2016 | 817.5 | 822.5 | 807.5 | 815 |
| 07/22/2016 | 825 | 825 | 721.25 | 732.5 |
| 07/25/2016 | 741.25 | 763.75 | 736.25 | 743.75 |
| 07/26/2016 | 761.25 | 773.75 | 737.5 | 742.5 |
| 07/27/2016 | 740 | 748.75 | 726.25 | 728.75 |
| 07/28/2016 | 723.75 | 728.75 | 705 | 707.5 |
| 07/29/2016 | 716.25 | 732.5 | 706.25 | 726.25 |
| 08/01/2016 | 713.75 | 741.25 | 708.75 | 726.25 |
| 08/02/2016 | 735 | 746.25 | 731.25 | 737.5 |
| 08/03/2016 | 721.25 | 726.25 | 708.75 | 711.25 |
| 08/04/2016 | 715 | 715 | 700 | 710 |
| 08/05/2016 | 712.5 | 718.75 | 695 | 700 |
| 08/08/2016 | 701.25 | 707.5 | 687.5 | 700 |
| 08/09/2016 | 701.25 | 715 | 690 | 713.75 |
| 08/10/2016 | 712.5 | 726.25 | 710 | 725 |
| 08/12/2016 | 727.5 | 740 | 720 | 740 |
| 08/15/2016 | 731.25 | 737.5 | 723.75 | 723.75 |
| 08/16/2016 | 723.75 | 728.75 | 712.5 | 723.75 |
| 08/17/2016 | 723.75 | 723.75 | 713.75 | 718.75 |
| 08/18/2016 | 706.25 | 708.75 | 685 | 686.25 |
| 08/19/2016 | 690 | 695 | 673.75 | 688.75 |
| 08/22/2016 | 690 | 705 | 690 | 702.5 |
| 08/23/2016 | 702.5 | 711.25 | 698.75 | 706.25 |
| 08/24/2016 | 708.75 | 715 | 696.25 | 712.5 |
| 08/25/2016 | 717.5 | 728.75 | 717.5 | 722.5 |
| 08/26/2016 | 715 | 720 | 703.75 | 703.75 |
| 08/29/2016 | 713.75 | 716.25 | 708.75 | 712.5 |
| 08/30/2016 | 708.75 | 708.75 | 693.75 | 696.25 |
| 08/31/2016 | 693.75 | 705 | 693.75 | 701.25 |
| 09/01/2016 | 701.25 | 702.5 | 692.5 | 701.25 |
| 09/02/2016 | 698.75 | 706.25 | 693.75 | 701.25 |
| 09/05/2016 | 705 | 705 | 691.25 | 695 |
| 09/06/2016 | 695 | 732.5 | 695 | 731.25 |
| 09/07/2016 | 733.75 | 766.25 | 731.25 | 746.25 |
| 09/08/2016 | 737.5 | 737.5 | 718.75 | 725 |
| 09/09/2016 | 721.25 | 732.5 | 715 | 728.75 |
| 09/12/2016 | 716.25 | 731.25 | 715 | 718.75 |
| 09/13/2016 | 720 | 720 | 710 | 713.75 |
| 09/14/2016 | 720 | 727.5 | 707.5 | 710 |
| 09/15/2016 | 700 | 708.75 | 698.75 | 702.5 |
| 09/16/2016 | 707.5 | 707.5 | 687.5 | 701.25 |
| 09/20/2016 | 697.5 | 703.75 | 690 | 692.5 |
| 09/21/2016 | 695 | 707.5 | 688.75 | 707.5 |
| 09/23/2016 | 708.75 | 716.25 | 702.5 | 713.75 |
| 09/26/2016 | 718.75 | 727.5 | 715 | 722.5 |
| 09/27/2016 | 725 | 727.5 | 712.5 | 726.25 |
| 09/28/2016 | 748.75 | 758.75 | 730.25 | 740 |
| 09/29/2016 | 747.5 | 755 | 736.25 | 745.25 |
| 09/30/2016 | 740.25 | 760 | 738.5 | 748 |
| 10/03/2016 | 750 | 753.75 | 738 | 752.5 |
| 10/04/2016 | 755 | 768.75 | 752.5 | 762.5 |
| 10/05/2016 | 766.25 | 768.75 | 755 | 761.25 |
| 10/06/2016 | 767.5 | 767.5 | 755 | 757.5 |
| 10/07/2016 | 751.25 | 758.75 | 744 | 758.75 |
| 10/11/2016 | 756.25 | 760 | 751.25 | 757.5 |
| 10/12/2016 | 750 | 756.25 | 749.5 | 752.5 |
| 10/13/2016 | 748.75 | 748.75 | 731.75 | 745.75 |
| 10/14/2016 | 747 | 765 | 746.25 | 761.25 |
| 10/17/2016 | 751.25 | 758.75 | 742 | 757.5 |
| 10/18/2016 | 757.5 | 763.75 | 756.25 | 761.25 |
| 10/19/2016 | 755 | 755 | 746 | 752.5 |
| 10/20/2016 | 755 | 762.5 | 750 | 756.25 |
| 10/21/2016 | 753.75 | 753.75 | 746.75 | 751.25 |
| 10/24/2016 | 746.25 | 751.25 | 739.5 | 742.75 |
| 10/25/2016 | 744.5 | 766.25 | 736.5 | 765 |
| 10/26/2016 | 763.75 | 777.5 | 761.25 | 777.5 |
| 10/27/2016 | 780 | 785 | 775 | 778.75 |
| 10/28/2016 | 770 | 798.75 | 750 | 762.5 |
| 10/31/2016 | 750 | 772.5 | 745 | 763.75 |
| 11/01/2016 | 760 | 767.5 | 752.5 | 756.25 |
| 11/02/2016 | 745.75 | 747.5 | 717.75 | 724 |
| 11/04/2016 | 719.25 | 725 | 711 | 717.25 |
| 11/07/2016 | 720 | 721.75 | 707 | 711.75 |
| 11/08/2016 | 714.75 | 716.75 | 711.5 | 712.75 |
| 11/09/2016 | 716.25 | 726.75 | 680.75 | 690.75 |
| 11/10/2016 | 719.75 | 722.5 | 702.5 | 708 |
| 11/11/2016 | 707.5 | 708.75 | 660.5 | 662.75 |
| 11/14/2016 | 666.25 | 680.25 | 654 | 680 |
| 11/15/2016 | 673.25 | 678.5 | 663.75 | 677.5 |
| 11/16/2016 | 686.25 | 701.5 | 686.25 | 700.25 |
| 11/17/2016 | 697.25 | 705 | 692.5 | 700 |
| 11/18/2016 | 700 | 702.5 | 691 | 692.25 |
| 11/21/2016 | 692.25 | 693.25 | 671.5 | 676.5 |
| 11/22/2016 | 670 | 683 | 665.25 | 682.25 |
| 11/24/2016 | 685 | 686.25 | 670 | 684.25 |
| 11/25/2016 | 687.5 | 690 | 683.5 | 687.75 |
| 11/28/2016 | 689.25 | 699.75 | 688 | 698.5 |
| 11/29/2016 | 700 | 705 | 693.75 | 696.5 |
| 11/30/2016 | 693.25 | 699 | 690 | 695.25 |
| 12/01/2016 | 693.75 | 696.25 | 687 | 690 |
| 12/02/2016 | 683 | 684.25 | 664.5 | 667.5 |
| 12/05/2016 | 656 | 659.5 | 638.5 | 648.25 |
| 12/06/2016 | 648.25 | 651.75 | 641 | 649.75 |
| 12/07/2016 | 662 | 668.25 | 655 | 667.25 |
| 12/08/2016 | 671.75 | 680 | 661.75 | 680 |
| 12/09/2016 | 681.75 | 685.25 | 661 | 663.25 |
| 12/12/2016 | 670 | 679.5 | 660.25 | 674.5 |
| 12/13/2016 | 663.25 | 668.75 | 654.5 | 660 |
| 12/14/2016 | 662.25 | 675.25 | 658.5 | 669 |
| 12/15/2016 | 669 | 673.5 | 663.5 | 668.75 |
| 12/16/2016 | 665 | 677.25 | 665 | 672.25 |
| 12/19/2016 | 669.5 | 679.5 | 668.5 | 678.25 |
| 12/20/2016 | 680 | 705 | 680 | 702.25 |
| 12/21/2016 | 706.25 | 709.75 | 694.5 | 697.75 |
| 12/22/2016 | 692.5 | 701.25 | 688 | 690.5 |
| 12/26/2016 | 687.75 | 693 | 681.5 | 688.25 |
| 12/27/2016 | 688 | 696.25 | 685.75 | 691.25 |
| 12/28/2016 | 692.25 | 705 | 690.25 | 702.25 |
| 12/29/2016 | 702.5 | 705.25 | 696.25 | 698.5 |
| 12/30/2016 | 700 | 730 | 699.75 | 722 |