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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 870.914
CLOSE 873.2804
Low
LOW 698
High
HIGH 1,115
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 727.5 | 746.5 | 720 | 732.5 |
| 01/05/2017 | 732.5 | 741.75 | 724.5 | 741.25 |
| 01/06/2017 | 739 | 757.5 | 738.5 | 752.5 |
| 01/10/2017 | 755 | 762.5 | 751.25 | 752.5 |
| 01/11/2017 | 752.5 | 756.25 | 740.75 | 742.25 |
| 01/12/2017 | 737.75 | 738 | 715.25 | 719 |
| 01/13/2017 | 720.75 | 742.25 | 720.75 | 742 |
| 01/16/2017 | 739.5 | 744.25 | 736.5 | 741.5 |
| 01/17/2017 | 746.25 | 746.5 | 735 | 737.5 |
| 01/18/2017 | 735.5 | 740.25 | 729.75 | 736.25 |
| 01/19/2017 | 740 | 740.75 | 727.75 | 733.25 |
| 01/20/2017 | 733 | 746.5 | 730 | 744 |
| 01/23/2017 | 747.5 | 760 | 747.5 | 753.75 |
| 01/24/2017 | 755 | 767.5 | 755 | 762.5 |
| 01/25/2017 | 772.5 | 772.5 | 753.75 | 758.75 |
| 01/26/2017 | 762.5 | 763.75 | 749.5 | 762.5 |
| 01/27/2017 | 712.5 | 726.25 | 701.75 | 712.5 |
| 01/30/2017 | 712.5 | 714.75 | 698.25 | 699.75 |
| 01/31/2017 | 699.75 | 703.75 | 698 | 699.75 |
| 02/01/2017 | 701.5 | 727.5 | 700.75 | 722.25 |
| 02/02/2017 | 724.75 | 732 | 720.25 | 726.25 |
| 02/03/2017 | 730 | 735.75 | 720.5 | 727.5 |
| 02/06/2017 | 723.5 | 730.5 | 718 | 730.5 |
| 02/07/2017 | 728.25 | 733.5 | 720.5 | 730.5 |
| 02/08/2017 | 730.5 | 743.25 | 728.5 | 740.5 |
| 02/09/2017 | 737 | 743.75 | 733.5 | 741.25 |
| 02/10/2017 | 747.75 | 765 | 746 | 763.75 |
| 02/13/2017 | 768.75 | 777.5 | 765 | 767.5 |
| 02/14/2017 | 767.5 | 775 | 752.5 | 756.25 |
| 02/15/2017 | 762.5 | 770 | 753.75 | 767.5 |
| 02/16/2017 | 767.5 | 770 | 753.75 | 757.5 |
| 02/17/2017 | 740 | 752.5 | 734.75 | 748.75 |
| 02/20/2017 | 748.5 | 760 | 744 | 752.5 |
| 02/21/2017 | 755 | 765 | 752.5 | 765 |
| 02/22/2017 | 765 | 770 | 756.25 | 757.5 |
| 02/23/2017 | 783.75 | 811.25 | 780 | 797.5 |
| 02/24/2017 | 793.75 | 808.75 | 788.75 | 805 |
| 02/27/2017 | 793.75 | 795 | 777.5 | 791.25 |
| 02/28/2017 | 786.25 | 793.75 | 781.25 | 781.25 |
| 03/01/2017 | 776.25 | 791.25 | 768.75 | 790 |
| 03/02/2017 | 797.5 | 798.75 | 780 | 783.75 |
| 03/03/2017 | 780 | 791.25 | 777.5 | 785 |
| 03/06/2017 | 785 | 790 | 776.25 | 788.75 |
| 03/07/2017 | 793.75 | 811.25 | 792.5 | 806.25 |
| 03/08/2017 | 817.5 | 825 | 803.75 | 808.75 |
| 03/09/2017 | 812.5 | 837.5 | 808.75 | 835 |
| 03/10/2017 | 848.75 | 856.25 | 837.5 | 853.75 |
| 03/13/2017 | 848.75 | 861.25 | 843.75 | 845 |
| 03/14/2017 | 850 | 851.25 | 841.25 | 843.75 |
| 03/15/2017 | 837.5 | 843.75 | 828.75 | 830 |
| 03/16/2017 | 818.75 | 832.5 | 815 | 830 |
| 03/17/2017 | 835 | 837.5 | 822.5 | 832.5 |
| 03/21/2017 | 840 | 868.75 | 838.75 | 866.25 |
| 03/22/2017 | 838.75 | 847.5 | 822.5 | 825 |
| 03/23/2017 | 823.75 | 837.5 | 817.5 | 831.25 |
| 03/24/2017 | 825 | 828.75 | 818.75 | 827.5 |
| 03/27/2017 | 833.75 | 842.5 | 817.5 | 823.75 |
| 03/28/2017 | 823.75 | 830 | 821.25 | 827.5 |
| 03/29/2017 | 832.5 | 841.25 | 830 | 840 |
| 03/30/2017 | 842.5 | 851.25 | 831.25 | 832.5 |
| 03/31/2017 | 835 | 841.25 | 823.75 | 823.75 |
| 04/03/2017 | 820 | 821.25 | 802.5 | 815 |
| 04/04/2017 | 817.5 | 830 | 811.25 | 817.5 |
| 04/05/2017 | 817.5 | 845 | 815 | 842.5 |
| 04/06/2017 | 837.5 | 840 | 806.25 | 807.5 |
| 04/07/2017 | 805 | 826.25 | 802.5 | 821.25 |
| 04/10/2017 | 835 | 841.25 | 827.5 | 835 |
| 04/11/2017 | 845 | 858.75 | 840 | 848.75 |
| 04/12/2017 | 831.25 | 850 | 831.25 | 848.75 |
| 04/13/2017 | 840 | 851.25 | 832.5 | 850 |
| 04/14/2017 | 845 | 852.5 | 807.5 | 808.75 |
| 04/17/2017 | 805 | 832.5 | 802.5 | 831.25 |
| 04/18/2017 | 828.75 | 831.25 | 811.25 | 817.5 |
| 04/19/2017 | 801.25 | 810 | 791.25 | 800 |
| 04/20/2017 | 800 | 808.75 | 798.75 | 800 |
| 04/21/2017 | 802.5 | 805 | 776.25 | 785 |
| 04/24/2017 | 796.25 | 812.5 | 792.5 | 810 |
| 04/25/2017 | 805 | 808.75 | 798.75 | 808.75 |
| 04/26/2017 | 810 | 818.75 | 803.75 | 813.75 |
| 04/27/2017 | 812.5 | 835 | 811.25 | 828.75 |
| 04/28/2017 | 811.25 | 868.75 | 795 | 865 |
| 05/01/2017 | 878.75 | 882.5 | 855 | 860 |
| 05/02/2017 | 852.5 | 870 | 852.5 | 855 |
| 05/08/2017 | 870 | 878.75 | 862.5 | 875 |
| 05/09/2017 | 880 | 893.75 | 878.75 | 891.25 |
| 05/10/2017 | 897.5 | 927.5 | 896.25 | 905 |
| 05/11/2017 | 898.75 | 913.75 | 893.75 | 905 |
| 05/12/2017 | 911.25 | 918.75 | 905 | 915 |
| 05/15/2017 | 911.25 | 935 | 911.25 | 930 |
| 05/16/2017 | 942.5 | 948.75 | 930 | 940 |
| 05/17/2017 | 926.25 | 943.75 | 923.75 | 942.5 |
| 05/18/2017 | 921.25 | 933.75 | 921.25 | 931.25 |
| 05/19/2017 | 926.25 | 932.5 | 905 | 906.25 |
| 05/22/2017 | 912.5 | 955 | 912.5 | 952.5 |
| 05/23/2017 | 962.5 | 972.5 | 945 | 946.25 |
| 05/24/2017 | 938.75 | 940 | 912.5 | 930 |
| 05/25/2017 | 942.5 | 951.25 | 933.75 | 936.25 |
| 05/26/2017 | 935 | 950 | 931.25 | 945 |
| 05/29/2017 | 946.25 | 987.5 | 946.25 | 976.25 |
| 05/30/2017 | 986.25 | 1,023.75 | 985 | 1,018.75 |
| 05/31/2017 | 1,011.25 | 1,013.75 | 987.5 | 1,000 |
| 06/01/2017 | 981.25 | 992.5 | 955 | 987.5 |
| 06/02/2017 | 996.25 | 1,001.25 | 986.25 | 988.75 |
| 06/05/2017 | 977.5 | 988.75 | 970 | 982.5 |
| 06/06/2017 | 951.25 | 953.75 | 927.5 | 938.75 |
| 06/07/2017 | 931.25 | 942.5 | 918.75 | 932.5 |
| 06/08/2017 | 941.25 | 941.25 | 922.5 | 926.25 |
| 06/09/2017 | 918.75 | 923.75 | 903.75 | 905 |
| 06/12/2017 | 895 | 907.5 | 887.5 | 902.5 |
| 06/13/2017 | 893.75 | 915 | 890 | 912.5 |
| 06/14/2017 | 926.25 | 941.25 | 913.75 | 913.75 |
| 06/15/2017 | 903.75 | 933.75 | 903.75 | 920 |
| 06/16/2017 | 923.75 | 923.75 | 906.25 | 907.5 |
| 06/19/2017 | 911.25 | 917.5 | 908.75 | 910 |
| 06/20/2017 | 918.75 | 928.75 | 903.75 | 923.75 |
| 06/21/2017 | 918.75 | 932.5 | 917.5 | 925 |
| 06/22/2017 | 925 | 928.75 | 921.25 | 922.5 |
| 06/23/2017 | 920 | 922.5 | 897.5 | 901.25 |
| 06/26/2017 | 902.5 | 915 | 895 | 913.75 |
| 06/27/2017 | 915 | 917.5 | 893.75 | 902.5 |
| 06/28/2017 | 895 | 901.25 | 877.5 | 877.5 |
| 06/29/2017 | 887.5 | 902.5 | 883.75 | 892.5 |
| 06/30/2017 | 883.75 | 888.75 | 866.25 | 871.25 |
| 07/03/2017 | 878.75 | 885 | 871.25 | 876.25 |
| 07/04/2017 | 890 | 890 | 861.25 | 867.5 |
| 07/05/2017 | 855 | 872.5 | 855 | 871.25 |
| 07/06/2017 | 873.75 | 901.25 | 873.75 | 897.5 |
| 07/07/2017 | 890 | 901.25 | 885 | 888.75 |
| 07/10/2017 | 896.25 | 898.75 | 887.5 | 891.25 |
| 07/11/2017 | 898.75 | 912.5 | 898.75 | 907.5 |
| 07/12/2017 | 907.5 | 918.75 | 903.75 | 905 |
| 07/13/2017 | 907.5 | 917.5 | 902.5 | 916.25 |
| 07/14/2017 | 916.25 | 920 | 908.75 | 915 |
| 07/18/2017 | 915 | 917.5 | 901.25 | 905 |
| 07/19/2017 | 870 | 907.5 | 868.75 | 906.25 |
| 07/20/2017 | 912.5 | 933.75 | 912.5 | 927.5 |
| 07/21/2017 | 932.5 | 937.5 | 916.25 | 923.75 |
| 07/24/2017 | 920 | 925 | 913.75 | 921.25 |
| 07/25/2017 | 930 | 932.5 | 920 | 925 |
| 07/26/2017 | 928.75 | 942.5 | 926.25 | 941.25 |
| 07/27/2017 | 942.5 | 945 | 923.75 | 936.25 |
| 07/28/2017 | 873.75 | 885 | 843.75 | 848.75 |
| 07/31/2017 | 841.25 | 866.25 | 840 | 853.75 |
| 08/01/2017 | 852.5 | 866.25 | 846.25 | 856.25 |
| 08/02/2017 | 851.25 | 862.5 | 826.25 | 832.5 |
| 08/03/2017 | 821.25 | 828.75 | 813.75 | 823.75 |
| 08/04/2017 | 836.25 | 850 | 836.25 | 843.75 |
| 08/07/2017 | 843.75 | 846.25 | 831.25 | 832.5 |
| 08/08/2017 | 836.25 | 855 | 832.5 | 850 |
| 08/09/2017 | 858.75 | 866.25 | 843.75 | 863.75 |
| 08/10/2017 | 868.75 | 885 | 866.25 | 885 |
| 08/14/2017 | 876.25 | 903.75 | 875 | 898.75 |
| 08/15/2017 | 902.5 | 920 | 895 | 906.25 |
| 08/16/2017 | 896.25 | 898.75 | 872.5 | 873.75 |
| 08/17/2017 | 875 | 890 | 873.75 | 887.5 |
| 08/18/2017 | 872.5 | 881.25 | 870 | 873.75 |
| 08/21/2017 | 875 | 876.25 | 857.5 | 860 |
| 08/22/2017 | 853.75 | 866.25 | 848.75 | 863.75 |
| 08/23/2017 | 878.75 | 880 | 863.75 | 873.75 |
| 08/24/2017 | 867.5 | 875 | 862.5 | 862.5 |
| 08/25/2017 | 866.25 | 875 | 858.75 | 863.75 |
| 08/28/2017 | 863.75 | 876.25 | 862.5 | 872.5 |
| 08/29/2017 | 873.75 | 891.25 | 868.75 | 883.75 |
| 08/30/2017 | 895 | 905 | 887.5 | 900 |
| 08/31/2017 | 902.5 | 905 | 895 | 898.75 |
| 09/01/2017 | 903.75 | 905 | 893.75 | 900 |
| 09/04/2017 | 893.75 | 908.75 | 888.75 | 905 |
| 09/05/2017 | 907.5 | 910 | 886.25 | 902.5 |
| 09/06/2017 | 818.75 | 853.75 | 813.75 | 848.75 |
| 09/07/2017 | 845 | 863.75 | 845 | 862.5 |
| 09/08/2017 | 861.25 | 865 | 842.5 | 848.75 |
| 09/11/2017 | 851.25 | 851.25 | 838.75 | 840 |
| 09/12/2017 | 846.25 | 856.25 | 842.5 | 848.75 |
| 09/13/2017 | 850 | 857.5 | 845 | 853.75 |
| 09/14/2017 | 857.5 | 882.5 | 853.75 | 853.75 |
| 09/15/2017 | 852.5 | 857.5 | 838.75 | 842.5 |
| 09/19/2017 | 847.5 | 848.75 | 831.25 | 837.5 |
| 09/20/2017 | 830 | 832.5 | 818.75 | 826.25 |
| 09/21/2017 | 832.5 | 835 | 827.5 | 832.5 |
| 09/22/2017 | 836.25 | 838.75 | 826.25 | 828.75 |
| 09/25/2017 | 846.25 | 861.25 | 837.5 | 840 |
| 09/26/2017 | 826.25 | 827.5 | 806.25 | 812.5 |
| 09/27/2017 | 802.5 | 806.25 | 792.5 | 801.25 |
| 09/28/2017 | 811.25 | 811.25 | 793.75 | 810 |
| 09/29/2017 | 811.25 | 821.25 | 807.5 | 820 |
| 10/02/2017 | 823.75 | 835 | 821.25 | 822.5 |
| 10/03/2017 | 831.25 | 847.5 | 828.75 | 842.5 |
| 10/04/2017 | 842.5 | 842.5 | 805 | 810 |
| 10/05/2017 | 811.25 | 815 | 808.75 | 810 |
| 10/06/2017 | 810 | 810 | 801.25 | 808.75 |
| 10/10/2017 | 800 | 813.75 | 800 | 812.5 |
| 10/11/2017 | 812.5 | 835 | 810 | 830 |
| 10/12/2017 | 828.75 | 853.75 | 820 | 853.75 |
| 10/13/2017 | 847.5 | 847.5 | 833.75 | 837.5 |
| 10/16/2017 | 836.25 | 837.5 | 822.5 | 825 |
| 10/17/2017 | 828.75 | 828.75 | 812.5 | 825 |
| 10/18/2017 | 821.25 | 827.5 | 813.75 | 817.5 |
| 10/19/2017 | 817.5 | 817.5 | 806.25 | 812.5 |
| 10/20/2017 | 807.5 | 826.25 | 807.5 | 825 |
| 10/23/2017 | 831.25 | 832.5 | 822.5 | 828.75 |
| 10/24/2017 | 836.25 | 851.25 | 830 | 851.25 |
| 10/25/2017 | 850 | 857.5 | 845 | 847.5 |
| 10/26/2017 | 856.25 | 872.5 | 850 | 866.25 |
| 10/27/2017 | 850 | 930 | 846.25 | 885 |
| 10/30/2017 | 882.5 | 886.25 | 868.75 | 886.25 |
| 10/31/2017 | 857.5 | 877.5 | 852.5 | 875 |
| 11/01/2017 | 871.25 | 886.25 | 860 | 885 |
| 11/02/2017 | 900 | 912.5 | 896.25 | 903.75 |
| 11/06/2017 | 925 | 950 | 920 | 932.5 |
| 11/07/2017 | 937.5 | 962.5 | 931.25 | 960 |
| 11/08/2017 | 950 | 973.75 | 948.75 | 971.25 |
| 11/09/2017 | 981.25 | 1,023.75 | 978.75 | 992.5 |
| 11/10/2017 | 975 | 1,003.75 | 973.75 | 985 |
| 11/13/2017 | 980 | 981.25 | 963.75 | 973.75 |
| 11/14/2017 | 968.75 | 976.25 | 958.75 | 968.75 |
| 11/15/2017 | 968.75 | 992.5 | 967.5 | 971.25 |
| 11/16/2017 | 971.25 | 1,007.5 | 965 | 998.75 |
| 11/17/2017 | 1,007.5 | 1,020 | 1,000 | 1,013.75 |
| 11/20/2017 | 1,010 | 1,032.5 | 1,006.25 | 1,025 |
| 11/21/2017 | 1,032.5 | 1,033.75 | 1,015 | 1,017.5 |
| 11/22/2017 | 1,031.25 | 1,031.25 | 1,003.75 | 1,006.25 |
| 11/24/2017 | 1,000 | 1,023.75 | 992.5 | 1,021.25 |
| 11/27/2017 | 1,020 | 1,022.5 | 1,002.5 | 1,005 |
| 11/28/2017 | 1,005 | 1,012.5 | 996.25 | 1,003.75 |
| 11/29/2017 | 1,005 | 1,005 | 975 | 978.75 |
| 11/30/2017 | 975 | 975 | 948.75 | 957.5 |
| 12/01/2017 | 957.5 | 972.5 | 950 | 952.5 |
| 12/04/2017 | 956.25 | 962.5 | 936.25 | 937.5 |
| 12/05/2017 | 937.5 | 947.5 | 932.5 | 940 |
| 12/06/2017 | 957.5 | 986.25 | 956.25 | 961.25 |
| 12/07/2017 | 966.25 | 986.25 | 961.25 | 976.25 |
| 12/08/2017 | 977.5 | 1,028.75 | 976.25 | 1,027.5 |
| 12/11/2017 | 1,031.25 | 1,040 | 1,006.25 | 1,037.5 |
| 12/12/2017 | 1,042.5 | 1,053.75 | 1,016.25 | 1,022.5 |
| 12/13/2017 | 1,015 | 1,048.75 | 1,012.5 | 1,043.75 |
| 12/14/2017 | 1,053.75 | 1,060 | 1,037.5 | 1,045 |
| 12/15/2017 | 1,045 | 1,053.75 | 1,031.25 | 1,051.25 |
| 12/18/2017 | 1,055 | 1,085 | 1,052.5 | 1,078.75 |
| 12/19/2017 | 1,072.5 | 1,087.5 | 1,063.75 | 1,086.25 |
| 12/20/2017 | 1,081.25 | 1,092.5 | 1,061.25 | 1,088.75 |
| 12/21/2017 | 1,077.5 | 1,093.75 | 1,073.75 | 1,090 |
| 12/22/2017 | 1,091.25 | 1,108.75 | 1,090 | 1,098.75 |
| 12/25/2017 | 1,106.25 | 1,112.5 | 1,096.25 | 1,108.75 |
| 12/26/2017 | 1,098.75 | 1,106.25 | 1,095 | 1,096.25 |
| 12/27/2017 | 1,097.5 | 1,110 | 1,088.75 | 1,102.5 |
| 12/28/2017 | 1,102.5 | 1,115 | 1,100 | 1,107.5 |
| 12/29/2017 | 1,108.75 | 1,108.75 | 1,031.25 | 1,100 |