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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,363.2908
CLOSE 1,363.0408

Low

LOW 952.5

High

HIGH 1,732.5
DATEOPENHIGHLOWCLOSE
01/04/20181,1201,133.751,1051,111.25
01/05/20181,1251,148.751,1201,138.75
01/09/20181,133.751,133.751,107.51,130
01/10/20181,1251,1251,086.251,093.75
01/11/20181,088.751,092.51,058.751,065
01/12/20181,061.251,087.51,061.251,076.25
01/15/20181,082.51,091.251,071.251,081.25
01/16/20181,0751,077.51,0451,048.75
01/17/20181,042.51,072.51,041.251,062.5
01/18/20181,072.51,072.51,0601,061.25
01/19/20181,058.751,073.751,057.51,071.25
01/22/20181,081.251,087.51,072.51,087.5
01/23/20181,1051,132.51,102.51,113.75
01/24/20181,112.51,118.751,092.51,111.25
01/25/20181,088.751,1101,071.251,105
01/26/20181,111.251,126.251,042.51,051.25
01/29/20181,066.251,1151,066.251,088.75
01/30/20181,0951,1351,093.751,128.75
01/31/20181,1601,1951,156.251,181.25
02/01/20181,1751,2051,167.51,187.5
02/02/20181,166.251,176.251,147.51,151.25
02/05/20181,123.751,127.51,098.751,105
02/06/20181,066.251,073.751,007.51,051.25
02/07/20181,097.51,098.751,047.51,047.5
02/08/20181,048.751,088.751,048.751,086.25
02/09/20181,0451,063.751,033.751,063.75
02/13/20181,073.751,083.751,053.751,060
02/14/20181,066.251,071.251,036.251,046.25
02/15/20181,057.51,088.751,056.251,085
02/16/20181,086.251,1001,0751,087.5
02/19/20181,102.51,131.251,1001,123.75
02/20/20181,123.751,142.51,118.751,127.5
02/21/20181,126.251,137.51,116.251,131.25
02/22/20181,116.251,1251,0951,110
02/23/20181,1101,117.51,097.51,102.5
02/26/20181,111.251,116.251,1001,107.5
02/27/20181,123.751,1451,1201,142.5
02/28/20181,133.751,1701,132.51,156.25
03/01/20181,1551,173.751,153.751,167.5
03/02/20181,141.251,182.51,138.751,173.75
03/05/20181,182.51,192.51,157.51,168.75
03/06/20181,181.251,2101,163.751,196.25
03/07/20181,208.751,257.51,2051,243.75
03/08/20181,262.51,272.51,252.51,270
03/09/20181,2901,312.51,2751,305
03/12/20181,327.51,3451,307.51,335
03/13/20181,3151,367.51,3151,362.5
03/14/20181,3451,362.51,317.51,360
03/15/20181,3701,417.51,3651,402.5
03/16/20181,3901,3951,357.51,372.5
03/19/20181,347.51,3801,342.51,372.5
03/20/20181,3301,332.51,2951,312.5
03/22/20181,302.51,3451,302.51,332.5
03/23/20181,297.51,3251,2951,312.5
03/26/20181,3251,3301,302.51,330
03/27/20181,3701,3901,3551,372.5
03/28/20181,3601,377.51,3501,362.5
03/29/20181,362.51,382.51,337.51,360
03/30/20181,362.51,367.51,317.51,322.5
04/02/20181,3251,347.51,322.51,322.5
04/03/20181,3101,3401,297.51,332.5
04/04/20181,3301,3401,2851,310
04/05/20181,332.51,3451,3151,337.5
04/06/20181,3401,372.51,332.51,362.5
04/09/20181,347.51,3651,3251,362.5
04/10/20181,3751,4051,3501,355
04/11/20181,3601,3801,3401,377.5
04/12/20181,352.51,3551,3001,315
04/13/20181,307.51,352.51,292.51,350
04/16/20181,3451,3551,3251,352.5
04/17/20181,3501,372.51,322.51,350
04/18/20181,382.51,4101,377.51,400
04/19/20181,4051,4301,3401,352.5
04/20/20181,367.51,4101,3651,400
04/23/20181,377.51,387.51,352.51,365
04/24/20181,3551,377.51,3401,342.5
04/25/20181,3351,347.51,312.51,315
04/26/20181,3001,3301,2801,322.5
04/27/20181,4801,572.51,477.51,510
05/01/20181,4701,472.51,402.51,462.5
05/02/20181,462.51,5201,462.51,497.5
05/07/20181,5051,5501,4951,537.5
05/08/20181,5201,5851,497.51,555
05/09/20181,5651,5951,5451,550
05/10/20181,5301,5351,4401,467.5
05/11/20181,4851,5251,482.51,510
05/14/20181,4901,5451,4901,537.5
05/15/20181,537.51,537.51,487.51,495
05/16/20181,477.51,487.51,4601,465
05/17/20181,457.51,472.51,4451,465
05/18/20181,4901,507.51,4751,487.5
05/21/20181,4901,517.51,487.51,500
05/22/20181,4951,497.51,477.51,490
05/23/20181,4751,5051,472.51,495
05/24/20181,5101,5301,477.51,487.5
05/25/20181,4751,5001,4301,485
05/28/20181,492.51,5051,452.51,462.5
05/29/20181,467.51,4851,452.51,465
05/30/20181,467.51,4701,4301,452.5
05/31/20181,4701,4701,4151,422.5
06/01/20181,447.51,522.51,437.51,492.5
06/04/20181,4901,5151,4701,512.5
06/05/20181,517.51,5401,4951,500
06/06/20181,497.51,5151,4701,472.5
06/07/20181,4851,4901,4551,475
06/08/20181,4751,497.51,472.51,492.5
06/11/20181,4851,5051,4701,492.5
06/12/20181,5301,552.51,5151,542.5
06/13/20181,5601,6601,557.51,647.5
06/14/20181,662.51,6751,632.51,632.5
06/15/20181,662.51,6851,6401,657.5
06/18/20181,6501,672.51,622.51,660
06/19/20181,652.51,6701,622.51,630
06/20/20181,622.51,6751,6201,670
06/21/20181,677.51,697.51,6651,680
06/22/20181,6651,6851,657.51,670
06/25/20181,662.51,667.51,6401,642.5
06/26/20181,607.51,607.51,557.51,597.5
06/27/20181,617.51,652.51,612.51,650
06/28/20181,6501,657.51,6051,655
06/29/20181,6801,687.51,6501,665
07/02/20181,657.51,657.51,587.51,597.5
07/03/20181,6401,667.51,6201,637.5
07/04/20181,6251,627.51,602.51,625
07/05/20181,617.51,617.51,562.51,575
07/06/20181,5901,627.51,5801,620
07/09/20181,6501,6551,637.51,642.5
07/10/20181,6501,6501,587.51,587.5
07/11/20181,587.51,602.51,5501,582.5
07/12/20181,592.51,6251,582.51,617.5
07/13/20181,6251,7051,622.51,700
07/17/20181,677.51,7051,657.51,662.5
07/18/20181,687.51,727.51,677.51,700
07/19/20181,7151,732.51,6901,697.5
07/20/20181,672.51,6901,6501,670
07/23/20181,6501,6551,627.51,632.5
07/24/20181,6451,6451,5901,605
07/25/20181,6051,6101,5451,562.5
07/26/20181,562.51,5901,522.51,530
07/27/20181,4651,5101,4551,507.5
07/30/20181,502.51,502.51,4651,485
07/31/20181,4651,472.51,437.51,467.5
08/01/20181,4951,5101,472.51,497.5
08/02/20181,507.51,527.51,5001,512.5
08/03/20181,527.51,5551,522.51,535
08/06/20181,5301,542.51,5001,525
08/07/20181,5251,557.51,522.51,557.5
08/08/20181,557.51,587.51,5451,550
08/09/20181,547.51,5901,547.51,585
08/10/20181,597.51,6151,562.51,567.5
08/13/20181,5501,5501,502.51,502.5
08/14/20181,507.51,512.51,467.51,490
08/15/20181,487.51,4901,437.51,452.5
08/16/20181,427.51,447.51,4051,415
08/17/20181,4401,457.51,422.51,430
08/20/20181,412.51,432.51,4051,425
08/21/20181,4301,467.51,4251,457.5
08/22/20181,4451,452.51,4301,440
08/23/20181,447.51,4701,4451,465
08/24/20181,477.51,482.51,462.51,472.5
08/27/20181,497.51,5301,487.51,527.5
08/28/20181,542.51,547.51,497.51,510
08/29/20181,5101,5351,5051,522.5
08/30/20181,547.51,567.51,517.51,532.5
08/31/20181,5251,5901,522.51,580
09/03/20181,592.51,612.51,5501,560
09/04/20181,542.51,5501,5051,522.5
09/05/20181,4851,4901,4451,475
09/06/20181,5151,5251,432.51,477.5
09/07/20181,4701,5151,4551,475
09/10/20181,462.51,482.51,4401,442.5
09/11/20181,437.51,472.51,4101,455
09/12/20181,447.51,462.51,4301,430
09/13/20181,4201,462.51,4151,440
09/14/20181,457.51,4851,4501,482.5
09/18/20181,477.51,5351,4701,527.5
09/19/20181,5601,587.51,5401,580
09/20/20181,5651,572.51,532.51,557.5
09/21/20181,5801,5851,557.51,560
09/25/20181,572.51,6051,552.51,605
09/26/20181,627.51,637.51,592.51,600
09/27/20181,587.51,587.51,512.51,522.5
09/28/20181,5401,542.51,477.51,512.5
10/01/20181,507.51,5451,4851,532.5
10/02/20181,542.51,5501,4651,480
10/03/20181,4651,4701,4301,435
10/04/20181,4601,462.51,3951,402.5
10/05/20181,3901,4101,3651,370
10/09/20181,3201,327.51,2851,315
10/10/20181,3401,3501,2951,335
10/11/20181,2701,322.51,252.51,277.5
10/12/20181,277.51,3301,272.51,322.5
10/15/20181,3201,3201,277.51,285
10/16/20181,282.51,3101,277.51,310
10/17/20181,347.51,3651,3351,365
10/18/20181,372.51,3801,3251,342.5
10/19/20181,302.51,3551,292.51,350
10/22/20181,3251,382.51,3101,380
10/23/20181,3701,3951,3651,372.5
10/24/20181,4101,437.51,362.51,375
10/25/20181,312.51,332.51,2751,277.5
10/26/20181,213.751,2851,1451,185
10/29/20181,177.51,182.51,116.251,130
10/30/20181,112.51,156.251,071.251,140
10/31/20181,156.251,202.51,138.751,197.5
11/01/20181,206.251,231.251,178.751,208.75
11/02/20181,237.51,3251,2251,320
11/05/20181,3051,3251,277.51,277.5
11/06/20181,282.51,312.51,282.51,302.5
11/07/20181,2801,317.51,262.51,285
11/08/20181,3301,342.51,317.51,325
11/09/20181,3301,3301,248.751,262.5
11/12/20181,232.51,252.51,2001,201.25
11/13/20181,166.251,246.251,1601,227.5
11/14/20181,228.751,2301,1851,215
11/15/20181,1951,2301,1851,217.5
11/16/20181,2201,2601,201.251,201.25
11/19/20181,192.51,2551,192.51,238.75
11/20/20181,2101,223.751,167.51,172.5
11/21/20181,137.51,188.751,128.751,166.25
11/22/20181,1801,208.751,173.751,193.75
11/26/20181,191.251,218.751,1801,188.75
11/27/20181,212.51,233.751,198.751,228.75
11/28/20181,228.751,2801,227.51,275
11/29/20181,3051,317.51,2901,315
11/30/20181,312.51,3201,277.51,285
12/03/20181,3101,3101,2801,297.5
12/04/20181,3001,322.51,241.251,247.5
12/05/20181,2251,2751,222.51,267.5
12/06/20181,257.51,2701,227.51,236.25
12/07/20181,267.51,272.51,241.251,270
12/10/20181,237.51,248.751,167.51,173.75
12/11/20181,186.251,186.251,1401,167.5
12/12/20181,1751,218.751,1701,213.75
12/13/20181,231.251,246.251,2051,242.5
12/14/20181,231.251,246.251,178.751,181.25
12/17/20181,1751,208.751,166.251,196.25
12/18/20181,1651,2001,147.51,171.25
12/19/20181,1751,2001,152.51,176.25
12/20/20181,158.751,161.251,101.251,113.75
12/21/20181,068.751,112.51,031.251,051.25
12/25/2018996.251,008.75971.25975
12/26/20181,006.251,021.25952.5982.5
12/27/20181,0701,0901,018.751,072.5
12/28/20181,061.251,0851,037.51,061.25