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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,016.6612
CLOSE 2,014.5735

Low

LOW 1,507.5

High

HIGH 2,441
DATEOPENHIGHLOWCLOSE
01/04/20211,7951,857.51,7851,850
01/05/20211,8651,8901,8351,842.5
01/06/20211,837.51,862.51,7801,785
01/07/20211,7751,827.51,762.51,807.5
01/08/20211,817.51,8451,812.51,842.5
01/12/20211,8351,8351,7901,797.5
01/13/20211,7851,8251,7801,825
01/14/20211,807.51,8501,8001,815
01/15/20211,827.51,8501,8051,815
01/18/20211,797.51,857.51,7951,850
01/19/20211,847.51,8501,802.51,827.5
01/20/20211,857.51,887.51,8401,867.5
01/21/20211,872.51,887.51,8451,855
01/22/20211,842.51,877.51,8251,877.5
01/25/20211,892.51,9051,872.51,897.5
01/26/20211,8951,8951,8301,842.5
01/27/20211,8551,8901,8151,877.5
01/28/20211,747.51,7501,687.51,705
01/29/20211,7051,707.51,632.51,642.5
02/01/20211,6601,6901,6551,677.5
02/02/20211,7001,7201,6851,702.5
02/03/20211,697.51,727.51,682.51,725
02/04/20211,727.51,7351,7001,717.5
02/05/20211,727.51,7301,6551,680
02/08/20211,6751,682.51,6401,677.5
02/09/20211,6801,727.51,6701,727.5
02/10/20211,7251,727.51,702.51,715
02/12/20211,702.51,732.51,6901,707.5
02/15/20211,7101,7801,7051,770
02/16/20211,782.51,8201,7701,815
02/17/20211,802.51,8051,712.51,720
02/18/20211,7151,7201,697.51,707.5
02/19/20211,697.51,7551,697.51,755
02/22/20211,7501,7951,737.51,747.5
02/24/20211,722.51,7401,652.51,655
02/25/20211,687.51,7101,6851,687.5
02/26/20211,662.51,6801,6051,605
03/01/20211,6701,692.51,6601,682.5
03/02/20211,727.51,732.51,6801,705
03/03/20211,7001,7001,657.51,667.5
03/04/20211,6301,6451,6101,640
03/05/20211,6401,6801,617.51,670
03/08/20211,7051,7051,572.51,595
03/09/20211,577.51,6001,5351,537.5
03/10/20211,572.51,592.51,5301,532.5
03/11/20211,537.51,5751,507.51,557.5
03/12/20211,597.51,707.51,5951,685
03/15/20211,687.51,7001,657.51,680
03/16/20211,6851,7601,6801,755
03/17/20211,7551,8251,7551,790
03/18/20211,847.51,942.51,847.51,897.5
03/19/20211,8751,9051,847.51,860
03/22/20211,857.51,9001,8451,872.5
03/23/20211,8751,8751,8201,827.5
03/24/20211,802.51,8301,787.51,795
03/25/20211,777.51,807.51,742.51,792.5
03/26/20211,8201,8201,7751,787.5
03/29/20211,827.51,882.51,8151,857.5
03/30/20211,8961,9421,8481,933
03/31/20211,9312,0101,8871,993
04/01/20212,0292,0771,9942,020
04/02/20212,0252,0281,9351,951
04/05/20212,0002,0491,9461,948
04/06/20211,9551,9721,9101,931
04/07/20211,9441,9641,9261,941
04/08/20211,9051,9131,8311,903
04/09/20211,8931,9521,8701,920
04/12/20211,9521,9751,9071,919
04/13/20211,9251,9641,9121,940
04/14/20211,9582,0221,9451,992
04/15/20211,9531,9661,9281,950
04/16/20211,9581,9671,9401,949
04/19/20211,9552,0161,9461,991
04/20/20211,9792,0351,9681,999
04/21/20211,9792,0001,9311,955
04/22/20211,9691,9911,9541,970
04/23/20211,9512,0041,9401,967
04/26/20211,9651,9731,9351,946
04/27/20211,9531,9571,8821,908
04/28/20211,8791,9671,8731,950
04/30/20212,1802,2942,1772,248
05/06/20212,1782,2472,1412,182
05/07/20212,2022,2052,1192,149
05/10/20212,1392,2132,1352,190
05/11/20212,1462,1702,1132,126
05/12/20212,1202,1872,1192,175
05/13/20212,1002,1272,0112,031
05/14/20212,0802,1032,0342,099
05/17/20212,1082,1102,0282,054
05/18/20212,0652,1232,0612,104
05/19/20212,0712,1082,0512,093
05/20/20212,0902,1342,0832,084
05/21/20212,1212,1932,1182,160
05/24/20212,1672,1982,1412,163
05/25/20212,1932,2222,1772,222
05/26/20212,2142,2142,1452,161
05/27/20212,1402,2682,1312,266
05/28/20212,2542,2702,1642,191
05/31/20212,1872,2372,1802,198
06/01/20212,1842,2132,1652,175
06/02/20212,1982,2302,1802,202
06/03/20212,1842,1982,1332,139
06/04/20212,1202,1322,0872,117
06/07/20212,1382,1572,1302,146
06/08/20212,1532,1792,1352,156
06/09/20212,1502,1702,1022,127
06/10/20212,1602,1872,1202,130
06/11/20212,1472,1762,1402,164
06/14/20212,1802,2252,1632,208
06/15/20212,2402,2562,2152,233
06/16/20212,2352,3322,2272,322
06/17/20212,3452,3562,2772,319
06/18/20212,3552,3932,3372,381
06/21/20212,3432,3492,2702,294
06/22/20212,3442,3712,3232,342
06/23/20212,3632,4322,3512,420
06/24/20212,4262,4412,3922,407
06/25/20212,4152,4162,3702,376
06/28/20212,3462,3632,3172,357
06/29/20212,3592,3762,3412,367
06/30/20212,3712,3982,3452,385
07/01/20212,3502,4062,3282,355
07/02/20212,3602,3982,3502,386
07/05/20212,3992,4292,3582,368
07/06/20212,3562,3592,3202,326
07/07/20212,3342,3792,3262,347
07/08/20212,3442,3752,2882,295
07/09/20212,2552,2792,2152,272
07/12/20212,3152,3362,2942,329
07/13/20212,3382,3982,3362,345
07/14/20212,3282,3382,2982,320
07/15/20212,3252,3352,2672,274
07/16/20212,2522,2632,2282,241
07/19/20212,2152,2432,1922,222
07/20/20212,1942,2152,1252,138
07/21/20212,1832,1892,1432,161
07/26/20212,2312,2632,2112,228
07/27/20212,2282,2552,2132,239
07/28/20212,2072,2252,1912,200
07/29/20212,0332,0591,9562,038
07/30/20212,0502,0531,9471,964
08/02/20211,9922,0181,9641,996
08/03/20212,0042,0542,0012,014
08/04/20211,9962,0271,9742,016
08/05/20211,9662,0431,9632,007
08/06/20212,0122,0602,0122,058
08/10/20212,0522,0572,0052,016
08/11/20212,0152,0331,9852,016
08/12/20212,0072,0101,9631,971
08/13/20211,9811,9941,9671,969
08/16/20211,9681,9691,9001,910
08/17/20211,9401,9401,8871,910
08/18/20211,9421,9431,8871,938
08/19/20211,9502,0131,9371,961
08/20/20211,9331,9721,9141,926
08/23/20211,9401,9871,9361,977
08/24/20211,9872,0051,9791,992
08/25/20212,0012,0011,9671,981
08/26/20211,9972,0251,9861,994
08/27/20211,9822,0151,9662,008
08/30/20212,0172,0271,9771,989
08/31/20211,9982,0231,9922,021
09/01/20212,0252,0602,0162,051
09/02/20212,0622,0742,0432,064
09/03/20212,0742,1132,0682,091
09/06/20212,1112,1572,0982,155
09/07/20212,1792,2252,1612,177
09/08/20212,1532,2082,1422,200
09/09/20212,2132,2282,1722,179
09/10/20212,2012,2222,1862,200
09/13/20212,2192,2962,2132,231
09/14/20212,2582,3032,2582,293
09/15/20212,2902,3442,2612,286
09/16/20212,2922,2982,1672,194
09/17/20212,2222,2472,1962,241
09/21/20212,1552,2052,1372,193
09/22/20212,2002,2202,1822,202
09/24/20212,2552,2592,2172,252
09/27/20212,2702,2892,2492,258
09/28/20212,2432,2462,1822,212
09/29/20212,1452,1642,1312,157
09/30/20212,1702,1912,1412,166
10/01/20212,1762,2112,1452,167
10/04/20212,1992,2202,1582,165
10/05/20212,1062,1222,0662,105
10/06/20212,1382,1442,0442,064
10/07/20212,0942,1462,0712,073
10/08/20212,1072,1282,0832,109
10/11/20212,0982,1212,0662,115
10/12/20212,1082,1172,0782,106
10/13/20212,1052,1262,1002,108
10/14/20212,1192,1332,1022,131
10/15/20212,1612,1732,1352,147
10/18/20212,1382,1392,0992,113
10/19/20212,1542,1742,1422,149
10/20/20212,1532,1622,0802,081
10/21/20212,0712,0752,0382,044
10/22/20212,0302,0351,9621,985
10/25/20211,9641,9901,9461,960
10/26/20211,9691,9951,9431,981
10/27/20211,9992,0131,9561,964
10/28/20211,9772,0241,8621,975
10/29/20211,9261,9291,8451,900
11/01/20211,9481,9551,9131,945
11/02/20211,9391,9811,9331,964
11/04/20211,9742,0091,9652,006
11/05/20212,0462,0601,9882,016
11/08/20212,0132,0221,9712,001
11/09/20212,0062,0251,9621,972
11/10/20211,9521,9821,9431,973
11/11/20211,9671,9971,9631,996
11/12/20212,0102,0121,9731,990
11/15/20212,0082,0171,9942,010
11/16/20212,0012,0351,9832,034
11/17/20212,0412,0992,0382,099
11/18/20212,1272,2582,1202,252
11/19/20212,2172,2332,1382,160
11/22/20212,1852,1942,1342,182
11/24/20212,1322,1422,1032,110
11/25/20212,1272,1402,1112,111
11/26/20212,1042,1212,0612,089
11/29/20212,0752,1452,0662,107
11/30/20212,1302,1342,0652,093
12/01/20212,1192,1231,9962,012
12/02/20211,9962,0111,9711,989
12/03/20211,9761,9921,9601,978
12/06/20211,9741,9751,9091,952
12/07/20211,9621,9921,9501,983
12/08/20212,0032,0472,0022,024
12/09/20212,0002,0311,9922,002
12/10/20212,0112,0131,9811,984
12/13/20211,9902,0421,9862,035
12/14/20212,0222,0472,0082,031
12/15/20212,0202,0462,0042,025
12/16/20212,0602,0652,0182,026
12/17/20211,9842,0011,9251,925
12/20/20211,9201,9421,8521,852
12/21/20211,9081,9251,8591,925
12/22/20211,9311,9491,9211,930
12/23/20211,9411,9581,9361,952
12/24/20211,9521,9571,9291,936
12/27/20211,9391,9391,9021,917
12/28/20211,9261,9441,9191,934
12/29/20211,9141,9351,9071,931
12/30/20211,9111,9241,8891,914