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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,337.407
CLOSE 1,340.6508

Low

LOW 793.75

High

HIGH 1,845
DATEOPENHIGHLOWCLOSE
01/06/2020935943.75923.75927.5
01/07/2020927.5938.75925927.5
01/08/2020910926.25893.75923.75
01/09/2020941.25987.5940986.25
01/10/2020987.5987.5962.5977.5
01/14/2020998.751,003.75980983.75
01/15/2020975983.75966.25972.5
01/16/2020982.5982.5941.25942.5
01/17/2020937.5945912.5918.75
01/20/2020925957.5925950
01/21/2020942.5960942.5960
01/22/2020948.75965940962.5
01/23/2020952.5955937.5938.75
01/24/2020937.5953.75922.5953.75
01/27/2020937.5961.25935955
01/28/2020946.25955931.25932.5
01/29/2020930936.25916.25916.25
01/30/20201,0451,0701,0051,061.25
01/31/20201,0601,1101,057.51,103.75
02/03/20201,0751,103.751,071.251,097.5
02/04/20201,086.251,127.51,086.251,113.75
02/05/20201,1151,121.251,101.251,103.75
02/06/20201,093.751,108.751,0751,100
02/07/20201,102.51,1051,0801,093.75
02/10/20201,103.751,103.751,0751,076.25
02/12/20201,0851,093.751,076.251,091.25
02/13/20201,087.51,098.751,067.51,082.5
02/14/20201,068.751,0851,053.751,063.75
02/17/20201,052.51,057.51,031.251,055
02/18/20201,071.251,0951,066.251,086.25
02/19/20201,1001,111.251,0751,085
02/20/20201,093.751,111.251,088.751,102.5
02/21/20201,098.751,102.51,083.751,087.5
02/25/20201,067.51,086.251,058.751,082.5
02/26/20201,058.751,061.251,0401,048.75
02/27/20201,057.51,061.251,036.251,041.25
02/28/20201,012.51,038.751,012.51,023.75
03/02/20201,0101,056.25998.751,036.25
03/03/20201,028.751,041.25986.251,023.75
03/04/20201,012.51,0451,0001,042.5
03/05/20201,052.51,0551,028.751,033.75
03/06/20201,016.251,022.51,0001,021.25
03/09/2020982.5985938.75940
03/10/2020922.51,008.758901,000
03/11/20201,002.51,022.5978.75983.75
03/12/2020972.5993.75928.75950
03/13/2020900977.5868.75946.25
03/16/2020945962.5897.5902.5
03/17/2020882.5938.75876.25930
03/18/2020937.5958.75915921.25
03/19/2020943.75951.25833.75848.75
03/23/2020848.75860793.75852.5
03/24/2020875913.75870911.25
03/25/2020963.75980935957.5
03/26/2020925938.75893.75933.75
03/27/20209751,011.25967.51,011.25
03/30/2020993.751,0459901,038.75
03/31/20201,0251,056.251,0151,047.5
04/01/20201,0301,040998.751,006.25
04/02/2020971.25990947.5978.75
04/03/2020987.51,035986.251,018.75
04/06/20201,007.51,032.51,0001,023.75
04/07/20201,0401,0551,006.251,030
04/08/20201,0001,005958.751,001.25
04/09/20201,013.751,017.5967.5975
04/10/20209951,017.5983.751,005
04/13/20209951,016.259851,016.25
04/14/20201,0301,038.751,016.251,021.25
04/15/20201,017.51,018.75980993.75
04/16/2020983.751,033.75982.51,031.25
04/17/20201,047.51,1051,047.51,080
04/20/20201,068.751,108.751,068.751,097.5
04/21/20201,087.51,088.751,0301,037.5
04/22/20201,037.51,052.51,0051,028.75
04/23/20201,062.51,127.51,062.51,098.75
04/24/20201,1001,143.751,098.751,120
04/27/20201,118.751,142.51,101.251,107.5
04/28/20201,121.251,1451,113.751,132.5
04/30/20201,138.751,153.751,127.51,135
05/01/20201,127.51,136.251,108.751,128.75
05/07/20201,103.751,1451,102.51,142.5
05/08/20201,148.751,148.751,1151,130
05/11/20201,136.251,137.51,103.751,108.75
05/12/20201,126.251,128.751,108.751,123.75
05/13/20201,132.51,177.51,127.51,172.5
05/14/20201,1851,211.251,1701,175
05/15/20201,192.51,221.251,1851,221.25
05/18/20201,226.251,2701,2201,265
05/19/20201,2851,3051,2551,267.5
05/20/20201,277.51,342.51,272.51,327.5
05/21/20201,3501,352.51,297.51,325
05/22/20201,3301,3501,307.51,317.5
05/25/20201,3301,3751,3301,372.5
05/26/20201,392.51,392.51,3501,357.5
05/27/20201,342.51,347.51,3001,337.5
05/28/20201,332.51,357.51,3151,350
05/29/20201,3451,3601,332.51,357.5
06/01/20201,3651,3701,3451,357.5
06/02/20201,3551,357.51,3401,352.5
06/03/20201,3551,357.51,302.51,327.5
06/04/20201,3201,342.51,2951,335
06/05/20201,3151,317.51,272.51,302.5
06/08/20201,312.51,312.51,272.51,285
06/09/20201,2851,2901,2701,275
06/10/20201,2701,282.51,262.51,277.5
06/11/20201,3001,302.51,2701,280
06/12/20201,2551,2801,2351,275
06/15/20201,257.51,272.51,2451,247.5
06/16/20201,262.51,2801,257.51,267.5
06/17/20201,2901,302.51,277.51,292.5
06/18/20201,2951,3001,277.51,297.5
06/19/20201,2901,3101,282.51,292.5
06/22/20201,292.51,332.51,2901,332.5
06/23/20201,337.51,357.51,312.51,345
06/24/20201,3451,3551,3251,335
06/25/20201,312.51,3451,307.51,340
06/26/20201,3501,357.51,337.51,352.5
06/29/20201,347.51,3601,3051,312.5
06/30/20201,337.51,3451,307.51,322.5
07/01/20201,327.51,342.51,3101,317.5
07/02/20201,327.51,352.51,3201,335
07/03/20201,3451,4001,337.51,400
07/06/20201,4351,4951,4251,492.5
07/07/20201,4951,602.51,4951,592.5
07/08/20201,562.51,567.51,472.51,492.5
07/09/20201,4951,507.51,4451,490
07/10/20201,482.51,5101,452.51,495
07/13/20201,502.51,5051,4601,490
07/14/20201,4651,4851,4551,480
07/15/20201,492.51,5201,482.51,507.5
07/16/20201,497.51,502.51,442.51,447.5
07/17/20201,462.51,492.51,4551,462.5
07/20/20201,477.51,5101,4751,497.5
07/21/20201,522.51,552.51,5201,530
07/22/20201,5151,557.51,492.51,550
07/27/20201,4501,4501,377.51,440
07/28/20201,457.51,512.51,457.51,502.5
07/29/20201,522.51,542.51,5051,512.5
07/30/20201,507.51,5501,507.51,535
07/31/20201,527.51,5351,4801,487.5
08/03/20201,502.51,512.51,462.51,505
08/04/20201,5251,5251,4701,477.5
08/05/20201,5001,507.51,4751,507.5
08/06/20201,5001,512.51,492.51,505
08/07/20201,4901,5001,4751,482.5
08/11/20201,4651,4701,4151,430
08/12/20201,417.51,417.51,3751,390
08/13/20201,4151,452.51,4051,445
08/14/20201,4801,5001,472.51,477.5
08/17/20201,4651,4751,4501,457.5
08/18/20201,467.51,5401,457.51,532.5
08/19/20201,547.51,547.51,512.51,520
08/20/20201,507.51,507.51,452.51,470
08/21/20201,482.51,487.51,4651,477.5
08/24/20201,4701,4951,462.51,492.5
08/25/20201,467.51,4751,437.51,442.5
08/26/20201,4401,4401,4151,432.5
08/27/20201,452.51,472.51,437.51,445
08/28/20201,427.51,4351,3901,402.5
08/31/20201,4051,412.51,392.51,412.5
09/01/20201,417.51,452.51,417.51,435
09/02/20201,452.51,4901,442.51,485
09/03/20201,4901,4901,447.51,455
09/04/20201,4101,4301,3851,420
09/07/20201,3951,4151,387.51,395
09/08/20201,407.51,4251,3801,417.5
09/09/20201,387.51,3951,342.51,360
09/10/20201,3851,4051,3801,382.5
09/11/20201,377.51,4001,362.51,395
09/14/20201,397.51,397.51,3651,380
09/15/20201,3851,4101,3851,400
09/16/20201,4201,462.51,4151,462.5
09/17/20201,4551,467.51,4301,465
09/18/20201,4501,472.51,4451,467.5
09/23/20201,487.51,557.51,487.51,555
09/24/20201,527.51,547.51,487.51,502.5
09/25/20201,5151,5301,5101,520
09/28/20201,5451,552.51,512.51,545
09/29/20201,5501,6001,542.51,600
09/30/20201,582.51,637.51,5801,617.5
10/02/20201,582.51,6251,5651,585
10/05/20201,5701,592.51,547.51,562.5
10/06/20201,5701,5801,557.51,562.5
10/07/20201,577.51,5951,5651,572.5
10/08/20201,582.51,6201,577.51,617.5
10/09/20201,6251,6551,6201,652.5
10/12/20201,662.51,6701,637.51,665
10/13/20201,6751,682.51,647.51,675
10/14/20201,677.51,732.51,672.51,725
10/15/20201,7201,7201,6651,680
10/16/20201,6701,6851,6551,680
10/19/20201,6751,677.51,6551,657.5
10/20/20201,672.51,7001,672.51,697.5
10/21/20201,7051,757.51,6951,695
10/22/20201,702.51,707.51,6701,680
10/23/20201,672.51,672.51,6001,642.5
10/26/20201,652.51,652.51,6101,610
10/27/20201,6051,657.51,5851,630
10/28/20201,642.51,687.51,6401,667.5
10/29/20201,642.51,642.51,5751,610
10/30/20201,602.51,6601,5951,637.5
11/02/20201,617.51,622.51,547.51,597.5
11/04/20201,622.51,632.51,567.51,630
11/05/20201,6501,7051,6251,640
11/06/20201,642.51,642.51,5801,587.5
11/09/20201,607.51,6551,5951,647.5
11/10/20201,562.51,5701,5051,510
11/11/20201,5151,5501,4701,542.5
11/12/20201,5651,5751,5251,552.5
11/13/20201,562.51,5851,5451,570
11/16/20201,5701,5701,5401,550
11/17/20201,5301,5301,507.51,525
11/18/20201,522.51,537.51,512.51,522.5
11/19/20201,5601,6101,547.51,610
11/20/20201,607.51,6201,577.51,605
11/24/20201,6301,637.51,607.51,632.5
11/25/20201,637.51,6651,622.51,630
11/26/20201,6501,687.51,6401,687.5
11/27/20201,697.51,7351,677.51,732.5
11/30/20201,737.51,7901,722.51,787.5
12/01/20201,812.51,8451,787.51,795
12/02/20201,772.51,8001,752.51,795
12/03/20201,802.51,807.51,7601,765
12/04/20201,7451,762.51,712.51,722.5
12/07/20201,7101,7551,7051,705
12/08/20201,7051,782.51,697.51,775
12/09/20201,7501,7751,737.51,760
12/10/20201,722.51,737.51,707.51,732.5
12/11/20201,742.51,7951,742.51,792.5
12/14/20201,8051,8101,7401,740
12/15/20201,7401,752.51,692.51,700
12/16/20201,712.51,732.51,702.51,707.5
12/17/20201,702.51,7601,687.51,745
12/18/20201,722.51,7451,7201,742.5
12/21/20201,742.51,7651,742.51,755
12/22/20201,742.51,7551,6901,692.5
12/23/20201,717.51,7551,7101,747.5
12/24/20201,7351,752.51,727.51,745
12/25/20201,7551,7551,7251,740
12/28/20201,7501,7851,7451,755
12/29/20201,7601,7751,7401,775
12/30/20201,7651,7851,7501,777.5