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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,380.1598
CLOSE 1,378.9262

Low

LOW 1,068

High

HIGH 1,947
DATEOPENHIGHLOWCLOSE
01/04/20221,9451,9471,9241,931
01/05/20221,8951,9271,8801,893
01/06/20221,8701,8741,8201,845
01/07/20221,8391,8591,7901,812
01/11/20221,8101,8281,7961,818
01/12/20221,8311,8921,8261,874
01/13/20221,8741,8921,8421,842
01/14/20221,8381,8461,7821,799
01/17/20221,8041,8491,8041,832
01/18/20221,8341,8581,8101,829
01/19/20221,8281,8281,7741,781
01/20/20221,7971,8251,7791,815
01/21/20221,7651,7781,6941,774
01/24/20221,7511,7831,7301,778
01/25/20221,7781,7851,6531,683
01/26/20221,6731,7121,6581,686
01/27/20221,5421,5521,4101,416
01/28/20221,4251,4731,3931,400
01/31/20221,3701,4071,3251,325
02/01/20221,3911,4071,3521,391
02/02/20221,4101,5051,3941,489
02/03/20221,4181,4661,4061,425
02/04/20221,4681,4981,4231,472
02/07/20221,4741,5121,4601,468
02/08/20221,4281,4891,4181,438
02/09/20221,4621,4891,4291,483
02/10/20221,5141,5381,5001,537
02/14/20221,4821,5031,4681,497
02/15/20221,4951,5331,4841,522
02/16/20221,5541,5561,5081,510
02/17/20221,5291,5381,4821,497
02/18/20221,4671,5191,4561,514
02/21/20221,4681,5161,4551,491
02/22/20221,4641,4901,4621,475
02/24/20221,4201,4541,4141,423
02/25/20221,4601,4811,4511,474
02/28/20221,4731,4891,4441,486
03/01/20221,5091,5171,4811,491
03/02/20221,4511,4751,4471,471
03/03/20221,4641,4771,4271,434
03/04/20221,4201,4281,3631,375
03/07/20221,3551,3781,3251,359
03/08/20221,3331,4171,3331,395
03/09/20221,4001,4171,3891,402
03/10/20221,4541,4621,4351,440
03/11/20221,4011,4111,3711,386
03/14/20221,3691,3911,3551,371
03/15/20221,3751,3951,3671,378
03/16/20221,4011,4281,3901,420
03/17/20221,4661,4741,4431,468
03/18/20221,4801,4971,4691,496
03/22/20221,4761,4981,4671,478
03/23/20221,5081,5251,4911,522
03/24/20221,4821,5251,4821,525
03/25/20221,5401,5591,5111,548
03/28/20221,5201,5251,4761,497
03/29/20221,5331,5611,5221,546
03/30/20221,5751,5831,5381,556
03/31/20221,5321,5391,5121,526
04/01/20221,5151,5431,5051,536
04/04/20221,5421,5681,5381,568
04/05/20221,5981,6111,5681,597
04/06/20221,5571,5711,5371,564
04/07/20221,5161,5321,5011,530
04/08/20221,5271,5411,4811,500
04/11/20221,4901,5001,4561,465
04/12/20221,4621,4841,4471,463
04/13/20221,4541,4941,4541,494
04/14/20221,5061,5121,4851,497
04/15/20221,4701,4711,4521,465
04/18/20221,4581,4641,4431,462
04/19/20221,4731,4791,4511,459
04/20/20221,4731,4751,4181,418
04/21/20221,4141,4361,3991,423
04/22/20221,4091,4291,3811,402
04/25/20221,3721,3911,3671,376
04/26/20221,3741,3881,3621,370
04/27/20221,3481,3481,2841,292
04/28/20221,3301,4221,2931,386
05/02/20221,3771,4491,3761,423
05/06/20221,4081,4501,3841,439
05/09/20221,4031,4191,3611,368
05/10/20221,3471,3751,3161,372
05/11/20221,3821,4081,3611,401
05/12/20221,3751,3891,3531,359
05/13/20221,3691,4071,3571,389
05/16/20221,4191,4201,3861,388
05/17/20221,3821,3921,3691,377
05/18/20221,3821,3871,3241,336
05/19/20221,3091,3461,3011,337
05/20/20221,3601,3761,3461,368
05/23/20221,3971,4391,3861,435
05/24/20221,4081,4131,3721,378
05/25/20221,3571,3721,3481,368
05/26/20221,3631,3651,3191,324
05/27/20221,3541,3671,3241,330
05/30/20221,3511,4021,3341,402
05/31/20221,4051,4151,3861,391
06/01/20221,3891,4181,3871,413
06/02/20221,4051,4051,3641,371
06/03/20221,3951,3951,3651,380
06/06/20221,3591,3881,3471,379
06/07/20221,3791,4041,3761,387
06/08/20221,3801,4241,3801,406
06/09/20221,4191,4501,4081,437
06/10/20221,4321,4361,3991,405
06/13/20221,3711,3771,3211,324
06/14/20221,2991,3131,2751,311
06/15/20221,2961,2961,2501,250
06/16/20221,2801,2901,2501,251
06/17/20221,2431,2611,2241,247
06/20/20221,2751,2771,2021,209
06/21/20221,2481,3101,2441,285
06/22/20221,2971,3061,2711,291
06/23/20221,2881,3011,2711,282
06/24/20221,3051,3401,2961,337
06/27/20221,3671,4041,3641,390
06/28/20221,3971,3991,3691,392
06/29/20221,3621,3791,3481,379
06/30/20221,4001,4031,3481,351
07/01/20221,3511,3651,3191,324
07/04/20221,3431,3491,2931,319
07/05/20221,3431,3571,3341,345
07/06/20221,3311,3631,3311,351
07/07/20221,3581,3721,3311,369
07/08/20221,3821,3851,3501,359
07/11/20221,3731,3761,3491,358
07/12/20221,3431,3461,3111,336
07/13/20221,3361,3461,3261,339
07/14/20221,3331,3521,3261,347
07/15/20221,3431,3651,3411,358
07/19/20221,3651,3671,3331,338
07/20/20221,3641,3931,3501,391
07/21/20221,3941,4021,3681,380
07/22/20221,3671,3921,3571,387
07/25/20221,3701,3731,3511,356
07/26/20221,3531,3591,3341,353
07/27/20221,3591,3791,3471,357
07/28/20221,3391,3421,2461,279
07/29/20221,2891,3391,2761,321
08/01/20221,3161,3501,3071,348
08/02/20221,3531,3651,3421,361
08/03/20221,3691,3991,3641,397
08/04/20221,4451,4711,4171,469
08/05/20221,4761,4841,4561,466
08/08/20221,4561,4591,4351,448
08/09/20221,4561,4821,4481,465
08/10/20221,4841,4841,4421,455
08/12/20221,5031,5101,4821,492
08/15/20221,4801,4891,4611,471
08/16/20221,5001,5051,4811,483
08/17/20221,4561,4941,4551,482
08/18/20221,4631,5051,4551,504
08/19/20221,4931,4941,4651,466
08/22/20221,4391,4441,4141,419
08/23/20221,4101,4251,4011,406
08/24/20221,4011,4141,3911,397
08/25/20221,3891,4081,3761,405
08/26/20221,4181,4181,3921,392
08/29/20221,3471,3531,3361,343
08/30/20221,3621,3861,3561,385
08/31/20221,3661,3771,3601,369
09/01/20221,3491,3671,3401,343
09/02/20221,3431,3481,3241,331
09/05/20221,3161,3401,3161,340
09/06/20221,3361,3451,3161,320
09/07/20221,2981,3181,2951,315
09/08/20221,3321,3331,3141,326
09/09/20221,3201,3441,3201,335
09/12/20221,3601,3601,3401,346
09/13/20221,3531,3691,3501,351
09/14/20221,3211,3331,3141,316
09/15/20221,3211,3401,3071,332
09/16/20221,3291,3411,3061,306
09/20/20221,3091,3151,2921,292
09/21/20221,2621,2801,2581,268
09/22/20221,2451,2541,2341,245
09/26/20221,2321,2351,2101,218
09/27/20221,2371,2481,2251,236
09/28/20221,2261,2361,2111,228
09/29/20221,2381,2381,2141,233
09/30/20221,2211,2371,2041,218
10/03/20221,2051,2511,1931,240
10/04/20221,2531,2741,2461,274
10/05/20221,2971,3081,2751,289
10/06/20221,2831,3111,2801,297
10/07/20221,2761,2901,2631,279
10/11/20221,2531,2751,2511,257
10/12/20221,2551,2631,2411,247
10/13/20221,2431,2521,2171,226
10/14/20221,2511,2821,2501,263
10/17/20221,2421,2461,2331,243
10/18/20221,2711,2751,2481,266
10/19/20221,2751,2761,2631,264
10/20/20221,2471,2571,2361,242
10/21/20221,2531,2591,2421,244
10/24/20221,2651,2811,2521,255
10/25/20221,2721,2801,2611,262
10/26/20221,2851,3151,2821,295
10/27/20221,2351,2841,2341,262
10/28/20221,2431,2681,2341,245
10/31/20221,2661,2661,2191,224
11/01/20221,2151,2281,2101,225
11/02/20221,1501,1821,1161,121
11/04/20221,0911,1031,0681,093
11/07/20221,1001,1311,0981,120
11/08/20221,1181,1481,1181,141
11/09/20221,1501,1511,1311,143
11/10/20221,1361,1401,1171,122
11/11/20221,1591,1841,1521,184
11/14/20221,2071,2071,1871,199
11/15/20221,1991,2061,1781,206
11/16/20221,2121,2501,2061,244
11/17/20221,2321,2581,2311,255
11/18/20221,2631,2641,2351,242
11/21/20221,2451,2461,2101,227
11/22/20221,2251,2271,2021,210
11/24/20221,2701,3191,2661,294
11/25/20221,3111,3531,2911,343
11/28/20221,2651,2811,2411,241
11/29/20221,2411,2431,2261,233
11/30/20221,2321,2421,2221,229
12/01/20221,2521,2521,2301,239
12/02/20221,3291,3301,2811,288
12/05/20221,3031,3071,2611,281
12/06/20221,2251,2421,2021,228
12/07/20221,1981,2201,1931,210
12/08/20221,2011,2061,1811,194
12/09/20221,2001,2221,2001,216
12/12/20221,2101,2281,2061,219
12/13/20221,2071,2281,2071,224
12/14/20221,2361,2361,2061,207
12/15/20221,2231,2311,2071,216
12/16/20221,1901,1951,1661,169
12/19/20221,1501,1731,1431,164
12/20/20221,1581,1611,1141,126
12/21/20221,1371,1481,1231,141
12/22/20221,1501,1501,1311,146
12/23/20221,1381,1461,1301,143
12/26/20221,1431,1531,1321,136
12/27/20221,1461,1571,1391,153
12/28/20221,1481,1531,1351,148
12/29/20221,1531,1691,1451,169
12/30/20221,1931,2001,1651,168