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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,017.5726
CLOSE 1,016.416

Low

LOW 768.75

High

HIGH 1,218.75
DATEOPENHIGHLOWCLOSE
01/04/20191,017.51,038.751,001.251,026.25
01/07/20191,067.51,102.51,056.251,061.25
01/08/20191,072.51,082.51,051.251,060
01/09/20191,0951,112.51,082.51,086.25
01/10/20191,0701,083.751,041.251,043.75
01/11/20191,051.251,082.51,047.51,056.25
01/15/20191,0551,097.51,051.251,065
01/16/20191,066.251,068.751,036.251,057.5
01/17/20191,056.251,0751,047.51,067.5
01/18/20191,062.51,101.251,056.251,090
01/21/20191,103.751,1051,032.51,038.75
01/22/20191,037.51,046.251,021.251,043.75
01/23/20191,0301,0551,023.751,040
01/24/20191,038.751,062.51,008.751,058.75
01/25/20191,056.251,088.751,052.51,071.25
01/28/20191,082.51,1001,047.51,048.75
01/29/20191,051.251,067.51,026.251,066.25
01/30/20191,0651,067.51,033.751,038.75
01/31/2019935947.5867.5875
02/01/2019867.5901.25831.25862.5
02/04/2019857.5890857.5862.5
02/05/2019862.5878.75845856.25
02/06/2019853.75855808.75815
02/07/2019810817.5768.75783.75
02/08/2019768.75798.75768.75785
02/12/2019780830780817.5
02/13/2019830857.5818.75838.75
02/14/2019842.5855823.75827.5
02/15/2019831.25837.5821.25830
02/18/2019831.25837.5815837.5
02/19/2019845852.5831.25833.75
02/20/2019850857.5836.25838.75
02/21/2019852.5857.5835848.75
02/22/2019845855838.75843.75
02/25/2019855868.75851.25861.25
02/26/2019855868.75847.5867.5
02/27/2019875877.5852.5861.25
02/28/2019863.75873.75860866.25
03/01/2019865906.25865896.25
03/04/2019921.25923.75887.5887.5
03/05/2019880920880901.25
03/06/2019912.5962.5910955
03/07/2019953.75963.75937.5958.75
03/08/2019961.25966.25918.75936.25
03/11/2019942.5950905945
03/12/2019977.51,036.259751,012.5
03/13/20191,003.751,018.751,0001,010
03/14/20191,022.51,0451,0101,035
03/15/20191,058.751,0701,032.51,041.25
03/18/20191,0401,0601,037.51,056.25
03/19/20191,0451,048.751,018.751,023.75
03/20/20191,0251,0351,011.251,022.5
03/22/20191,0351,077.51,031.251,070
03/25/20191,0351,0451,017.51,043.75
03/26/20191,0601,151.251,0601,127.5
03/27/20191,148.751,186.251,1401,165
03/28/20191,1501,161.251,141.251,145
03/29/20191,156.251,1601,1051,128.75
04/01/20191,143.751,153.751,112.51,113.75
04/02/20191,107.51,1101,067.51,075
04/03/20191,0901,1101,0801,086.25
04/04/20191,0701,077.51,043.751,053.75
04/05/20191,0501,058.751,036.251,047.5
04/08/20191,057.51,083.751,051.251,053.75
04/09/20191,048.751,0901,041.251,090
04/10/20191,066.251,083.751,063.751,071.25
04/11/20191,062.51,0751,057.51,067.5
04/12/20191,063.751,068.751,026.251,035
04/15/20191,052.51,0601,028.751,030
04/16/20191,0251,047.51,017.51,040
04/17/20191,043.751,061.251,0251,050
04/18/20191,038.751,0501,017.51,027.5
04/19/20191,017.51,046.251,0151,040
04/22/20191,0301,052.51,023.751,050
04/23/20191,053.751,072.51,0451,061.25
04/24/20191,076.251,108.751,068.751,076.25
04/25/20191,138.751,1451,082.51,092.5
04/26/20191,096.251,133.751,092.51,107.5
05/07/20191,118.751,166.251,113.751,140
05/08/20191,1301,166.251,126.251,157.5
05/09/20191,1501,152.51,096.251,108.75
05/10/20191,1101,147.51,1051,133.75
05/13/20191,126.251,137.51,118.751,127.5
05/14/20191,092.51,108.751,081.251,101.25
05/15/20191,107.51,136.251,092.51,135
05/16/20191,1451,167.51,136.251,153.75
05/17/20191,1651,211.251,1601,175
05/20/20191,178.751,182.51,153.751,156.25
05/21/20191,138.751,141.251,112.51,117.5
05/22/20191,1351,153.751,128.751,140
05/23/20191,141.251,147.51,123.751,136.25
05/24/20191,1251,1401,116.251,140
05/27/20191,137.51,138.751,1151,116.25
05/28/20191,127.51,157.51,122.51,155
05/29/20191,146.251,148.751,062.51,067.5
05/30/20191,0651,073.751,023.751,042.5
05/31/20191,0301,067.51,026.251,045
06/03/20191,046.251,057.51,0151,027.5
06/04/20191,011.251,016.25947.5955
06/05/2019990998.75970973.75
06/06/2019962.5981.25955958.75
06/07/2019963.75985963.75977.5
06/10/20199951,021.25982.5987.5
06/11/2019991.251,023.75991.251,021.25
06/12/20191,036.251,057.51,0201,025
06/13/20191,038.751,043.751,018.751,033.75
06/14/20191,037.51,0451,027.51,040
06/17/20191,031.251,037.51,021.251,027.5
06/18/20191,027.51,036.251,016.251,028.75
06/19/20191,046.251,048.751,022.51,041.25
06/20/20191,0551,061.251,0351,035
06/21/20191,033.751,033.75988.75988.75
06/24/2019976.25985940941.25
06/25/2019927.5947.5925932.5
06/26/2019935950926.25938.75
06/27/2019937.5958.75920956.25
06/28/2019960977.5956.25976.25
07/01/20199951,030992.51,015
07/02/20191,032.51,041.251,016.251,038.75
07/03/20191,041.251,043.751,016.251,033.75
07/04/20191,0401,0601,037.51,060
07/05/20191,0451,056.251,0301,056.25
07/08/20191,053.751,062.51,022.51,028.75
07/09/20191,0451,0551,032.51,033.75
07/10/20191,0351,0451,022.51,022.5
07/11/20191,028.751,031.25992.5997.5
07/12/20191,002.51,003.75971.25972.5
07/16/2019968.75978.75957.5970
07/17/2019965967.5945957.5
07/18/2019946.25956.25933.75951.25
07/19/2019958.75986.25957.5958.75
07/22/2019968.75971.25951.25966.25
07/23/2019971.251,003.75963.751,001.25
07/24/20191,021.251,027.5983.75990
07/25/20191,068.751,113.751,023.751,103.75
07/26/20191,1051,141.251,083.751,116.25
07/29/20191,1001,148.751,1001,146.25
07/30/20191,143.751,163.751,138.751,145
07/31/20191,118.751,141.251,097.51,105
08/01/20191,087.51,102.51,071.251,093.75
08/02/20191,0851,112.51,0801,111.25
08/05/20191,093.751,103.751,062.51,083.75
08/06/20191,048.751,096.251,042.51,095
08/07/20191,103.751,106.251,062.51,091.25
08/08/20191,1051,141.251,096.251,128.75
08/09/20191,1401,153.751,111.251,117.5
08/13/20191,107.51,132.51,106.251,128.75
08/14/20191,141.251,1451,113.751,135
08/15/20191,1001,107.51,082.51,082.5
08/16/20191,086.251,1101,076.251,105
08/19/20191,1001,108.751,093.751,105
08/20/20191,108.751,1251,102.51,118.75
08/21/20191,117.51,178.751,107.51,177.5
08/22/20191,177.51,183.751,1301,150
08/23/20191,1351,166.251,128.751,158.75
08/26/20191,126.251,152.51,1251,146.25
08/27/20191,157.51,176.251,156.251,176.25
08/28/20191,171.251,171.251,153.751,170
08/29/20191,158.751,1701,143.751,160
08/30/20191,172.51,2001,168.751,197.5
09/02/20191,2101,218.751,188.751,193.75
09/03/20191,193.751,198.751,173.751,181.25
09/04/20191,1801,1801,153.751,160
09/05/20191,172.51,181.251,113.751,115
09/06/20191,112.51,1301,096.251,100
09/09/20191,1001,101.251,077.51,083.75
09/10/20191,0901,0901,0401,041.25
09/11/20191,037.51,046.251,018.751,037.5
09/12/20191,0501,0501,0351,041.25
09/13/20191,017.51,023.75988.751,003.75
09/17/20191,006.251,041.251,0001,037.5
09/18/20191,043.751,057.51,028.751,052.5
09/19/20191,062.51,078.751,0501,051.25
09/20/20191,0501,087.51,046.251,077.5
09/24/20191,077.51,101.251,072.51,081.25
09/25/20191,077.51,102.51,076.251,097.5
09/26/20191,107.51,127.51,093.751,096.25
09/27/20191,093.751,108.751,072.51,073.75
09/30/20191,0651,088.751,0351,037.5
10/01/20191,0301,081.251,026.251,068.75
10/02/20191,052.51,057.51,028.751,036.25
10/03/20191,011.251,016.25997.51,013.75
10/04/20191,0201,031.251,002.51,025
10/07/20191,0301,038.751,012.51,037.5
10/08/20191,0301,037.51,022.51,022.5
10/09/20191,0051,013.75991.251,005
10/10/20191,012.51,015992.5996.25
10/11/20191,0051,005991.25998.75
10/15/20191,013.751,015977.51,010
10/16/20191,037.51,0601,022.51,023.75
10/17/20191,021.251,028.751,008.751,017.5
10/18/20191,0251,033.751,012.51,031.25
10/21/20191,0251,0301,011.251,013.75
10/23/20191,028.751,0301,003.751,012.5
10/24/20191,007.51,012.5996.251,000
10/25/20191,006.251,022.51,0051,021.25
10/28/20191,0251,046.251,021.251,027.5
10/29/20191,0301,041.251,028.751,037.5
10/30/20191,021.251,027.51,0001,006.25
10/31/2019936.25943.75882.5882.5
11/01/2019882.5888.75862.5863.75
11/05/2019863.75897.5863.75877.5
11/06/2019901.25908.75882.5895
11/07/2019892.5930890921.25
11/08/2019945956.25932.5946.25
11/11/2019935940902.5905
11/12/2019887.5916.25877.5912.5
11/13/2019912.5915890891.25
11/14/2019896.25912.5880881.25
11/15/2019890907.5882.5891.25
11/18/2019895902.5886.25890
11/19/2019885888.75850851.25
11/20/2019845870842.5868.75
11/21/2019866.25880856.25878.75
11/22/2019867.5885867.5878.75
11/25/2019890908.75885903.75
11/26/2019908.75933.75908.75923.75
11/27/2019927.5943.75925932.5
11/28/2019947.5953.75935946.25
11/29/2019953.75961.25941.25945
12/02/2019943.75963.75943.75957.5
12/03/2019943.75948.75932.5935
12/04/2019931.25946.25917.5942.5
12/05/2019935972.5935970
12/06/2019963.75975955961.25
12/09/2019967.5971.25955963.75
12/10/2019958.75966.25933.75936.25
12/11/2019937.5950933.75933.75
12/12/2019943.75957.5940950
12/13/2019967.5987.5965967.5
12/16/2019967.5976.25961.25971.25
12/17/2019971.25982.5963.75973.75
12/18/2019973.75982.5945953.75
12/19/2019965970948.75955
12/20/2019953.75966.25950960
12/23/2019972.5973.75941.25946.25
12/24/2019952.5955936.25951.25
12/25/2019960960935936.25
12/26/2019930947.5922.5946.25
12/27/2019957.5971.25953.75957.5
12/30/2019957.5965952.5953.75