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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,009.9878
CLOSE 1,010.5465

Low

LOW 797.5

High

HIGH 1,162.5
DATEOPENHIGHLOWCLOSE
01/04/2024870.1895.2858.1890.7
01/05/2024897909.4885.7888.6
01/09/2024891.6922887915
01/10/2024912923.5904.5904.8
01/11/2024906927903.6924.9
01/12/2024930931907914.8
01/15/2024909.1912887.1892.3
01/16/2024888891.2874.9878.7
01/17/2024889.8932.7888909.2
01/18/2024909.5918.5899.6910
01/19/2024916934.3912.1919.8
01/22/2024929944.9917.1933.8
01/23/2024933.8943922.8930.1
01/24/2024930935.9921930
01/25/2024936950921.9948.8
01/26/2024952.1974.9948.3951.3
01/29/2024945.2954937.8941
01/30/2024936969.3933951.1
01/31/2024945956.7928.5956.5
02/01/2024990.11,042.5964.2994.5
02/02/20241,009.51,046999.71,021
02/05/20241,0271,0741,0241,054
02/06/20241,0501,050.51,032.51,034
02/07/20241,0401,0401,0141,023
02/08/20241,0271,028.51,0081,014.5
02/09/20241,0201,0241,003.51,010
02/13/20241,0281,0461,022.51,038
02/14/20241,019.51,0421,0171,030
02/15/20241,034.51,053.51,030.51,044.5
02/16/20241,0461,0811,0431,078
02/19/20241,075.51,0811,063.51,069.5
02/20/20241,061.51,0701,0391,052
02/21/20241,0501,060.51,0401,053.5
02/22/20241,0501,054.51,022.51,029
02/26/20241,0351,0411,021.51,030
02/27/20241,0301,0461,008.51,012.5
02/28/20241,0221,0731,016.51,068
02/29/20241,0621,063.51,0411,050.5
03/01/20241,0521,053.51,0361,042
03/04/20241,0721,0951,067.51,074
03/05/20241,0781,078.51,0391,043
03/06/20241,0421,0541,035.51,049
03/07/20241,0791,0881,0601,069
03/08/20241,060.51,0641,0381,045
03/11/20241,0281,037.51,018.51,037.5
03/12/20241,032.51,0561,025.51,054
03/13/20241,0571,059.51,0301,037
03/14/20241,035.51,0521,0211,046
03/15/20241,036.51,0441,0311,034
03/18/20241,039.51,068.51,0381,063
03/19/20241,0681,082.51,060.51,079.5
03/21/20241,0951,129.51,093.51,107
03/22/20241,114.51,1181,0881,111
03/25/20241,1171,1281,1001,107
03/26/20241,1121,1161,098.51,111.5
03/27/20241,1171,123.51,100.51,103.5
03/28/20241,1111,119.51,096.51,098
03/29/20241,0951,1311,0921,125.5
04/01/20241,133.51,1361,0871,090.5
04/02/20241,0851,0871,0621,071
04/03/20241,0581,071.51,048.51,050
04/04/20241,0551,0731,048.51,060
04/05/20241,0381,0571,037.51,052
04/08/20241,0501,066.51,042.51,061
04/09/20241,0721,0971,0651,092
04/10/20241,0991,1081,0591,062
04/11/20241,0401,066.51,0391,061
04/12/20241,0711,0801,0571,060
04/15/20241,0501,0571,043.51,047
04/16/20241,0321,036973.4981
04/17/2024999.91,021.5990.81,001.5
04/18/20241,001.51,018.5998.81,009.5
04/19/2024994.61,011.5985.21,007
04/22/20241,0231,0331,012.51,032
04/23/20241,031.51,034.51,0131,021.5
04/24/20241,0301,048.51,023.51,035
04/25/20241,0371,064975.6976.5
04/26/20249871,0369871,029
04/30/20241,028.51,028.5988.8989.7
05/01/2024979.3988.4972982.4
05/02/2024984989.2941.4942.2
05/07/2024961.8982.8957981.1
05/08/2024969.1976.7956.5966.5
05/09/2024960.4987.8960.1981.6
05/10/2024989.21,002.5987.11,002.5
05/13/2024999.51,0059881,000
05/14/2024999.91,0339961,028.5
05/15/20241,039.51,0401,0131,015.5
05/16/20241,023.51,082.51,0211,076.5
05/17/20241,059.51,059.51,0291,030.5
05/20/20241,0351,059.51,033.51,039.5
05/21/20241,039.51,039.51,0061,006.5
05/22/20249951,0169911,003.5
05/23/20241,0101,023.51,006.51,023
05/24/20241,0121,025.51,0061,008
05/27/2024988996.6959965.8
05/28/2024963.8977.5956.3969.9
05/29/2024968.1971.1937939.6
05/30/2024925.2955924.7949.7
05/31/2024936949.6934.7945.5
06/03/2024960.5971.9954965.3
06/04/2024965.7981.5950.6973
06/05/2024969.2980.4961.8967.2
06/06/2024970970.9951.8953.7
06/07/2024949957.6946.4954.6
06/10/2024953959947.8954.3
06/11/2024951.8951.8924930.6
06/12/2024930.5935.1924.7925
06/13/2024946.8961.2944.2949.9
06/14/2024952955.6940.9954.9
06/17/2024959974.9956974.3
06/18/2024975975.5960.3966.3
06/19/2024967.7970.6949956.1
06/20/2024956.1985.9955.1985.3
06/21/2024986989.4961.2971.5
06/24/2024972998.5967.2997.7
06/25/2024990.31,008.5984.8997.6
06/26/2024993.51,004.5990.2996.4
06/27/20241,0061,014991.21,001
06/28/20241,009.51,011.5996.81,007.5
07/01/20241,006.51,007.5982.6987.6
07/02/2024984.6985966.3979.9
07/03/2024980.4990978.9982.2
07/04/2024983985968.2968.6
07/05/2024962.3975.4959966.9
07/08/2024966976.6952.1975.2
07/09/2024972.7985.2963981.3
07/10/2024975975949.3959.2
07/11/2024960965.3949.7950.9
07/12/2024939981.4937979.1
07/16/2024974.5975959.3964.2
07/17/2024970978.5960.5970.5
07/18/2024965974961.3964.9
07/19/2024961962.5948.2955.1
07/22/2024964978.6958965.5
07/23/2024973992969.2969.6
07/24/2024972983.9960.6962.4
07/25/2024951956.6942.8950.8
07/26/2024948.3954943.1944.7
07/29/2024950983.5949.8978.4
07/30/2024970.2976.9960.5965.4
07/31/2024965.5975941.1966.4
08/01/20241,0291,031.59731,004.5
08/02/2024957959.7914.6914.6
08/05/2024869.6888.3797.5810.8
08/06/2024859.3905858.8881.5
08/07/2024870903.1863.9879
08/08/2024871914.8863890.7
08/09/2024909.9911.9873.3881
08/13/2024896918.4894.2915.7
08/14/2024925.6930.7911.1927.8
08/15/2024935956.1932.2955.6
08/16/2024970971.2944.7961.3
08/19/2024962986.3958.9970.7
08/20/2024982.9990.5970.6983.3
08/21/2024968.3989963.5982.7
08/22/20249851,0089841,004.5
08/23/20249991,010.5993.51,006
08/26/20241,0061,028.51,002.51,028.5
08/27/20241,0361,046.51,029.51,038
08/28/20241,0421,049.51,0341,042.5
08/29/20241,037.51,0421,0171,021.5
08/30/20241,020.51,028.51,0001,010.5
09/02/20241,016.51,019.51,0051,012.5
09/03/20241,020.51,0661,0171,066
09/04/20241,0361,0621,032.51,036.5
09/05/20241,0291,0611,0101,054
09/06/20241,067.51,0691,022.51,032.5
09/09/20241,0021,024.51,001.51,021.5
09/10/20241,024.51,047.51,021.51,042
09/11/20241,049.51,052.51,0271,033.5
09/12/20241,0501,0641,0391,058.5
09/13/20241,0541,0561,017.51,024
09/17/20241,0331,033.51,0111,024
09/18/20241,0241,032.51,012.51,019
09/19/20241,0291,0561,025.51,048.5
09/20/20241,0561,0601,043.51,049
09/24/20241,0511,052.51,0331,033
09/25/20241,0321,036.51,0211,028
09/26/20241,032.51,040.51,024.51,038
09/27/20241,015.51,0401,0151,037.5
09/30/2024993.41,0219901,019.5
10/01/20241,029.51,0301,005.51,022
10/02/20241,0141,017.5991993.6
10/03/20241,023.51,024.51,005.51,007
10/04/20241,0021,0131,000.51,013
10/07/20241,020.51,0241,012.51,013
10/08/20241,003.51,008.5997.41,004.5
10/09/20241,0141,034.51,007.51,029.5
10/10/20241,0331,0401,0241,035.5
10/11/20241,039.51,048.51,030.51,044
10/15/20241,0501,064.51,049.51,054.5
10/16/20241,0471,058.51,0381,045.5
10/17/20241,0381,0421,026.51,028
10/18/20241,0351,035.51,019.51,022
10/21/20241,0271,0391,0241,033.5
10/22/20241,0321,033.51,0101,010
10/23/20241,009.51,011998.1998.1
10/24/20249911,007986.1996
10/25/2024995998.3977.6990.1
10/28/2024981.51,020979.81,016.5
10/29/20241,016.51,0381,0101,031
10/30/20241,040.51,048.51,0271,039
10/31/20249611,0079571,006.5
11/01/20249811,021.59711,019
11/05/20241,001.51,006991.41,002
11/06/20241,0191,044.51,0151,030
11/07/20241,049.51,064.51,032.51,064.5
11/08/20241,058.51,059.51,0411,047
11/11/20241,047.51,052.51,024.51,039.5
11/12/20241,0561,062.51,0251,033
11/13/20241,0351,0401,017.51,023.5
11/14/20241,0241,028.5973979.3
11/15/2024980.3986.4970.1974.5
11/18/2024975996.3973.1983.7
11/19/20249801,013979.91,005
11/20/20241,0061,0501,0051,020.5
11/21/20241,0201,0281,005.51,013
11/22/20241,011.51,011.5999.11,008.5
11/25/20241,0151,0301,008.51,015.5
11/26/20241,0151,043.51,0111,038
11/27/20241,0331,041.51,017.51,031.5
11/28/20241,021.51,0341,0161,031
11/29/20241,0311,0471,0261,039.5
12/02/20241,038.51,0401,025.51,029.5
12/03/20241,0401,0611,0401,052
12/04/20241,0501,0901,048.51,068.5
12/05/20241,0791,0921,066.51,078
12/06/20241,0771,087.51,058.51,069
12/09/20241,0841,100.51,0791,084.5
12/10/20241,0841,088.51,073.51,084.5
12/11/20241,0751,0791,061.51,077
12/12/20241,0821,111.51,0801,108.5
12/13/20241,1071,162.51,0981,153.5
12/16/20241,1531,1551,1231,136
12/17/20241,148.51,1601,136.51,137
12/18/20241,137.51,150.51,125.51,125.5
12/19/20241,1051,122.51,1021,114
12/20/20241,1141,125.51,1051,107
12/23/20241,111.51,117.51,093.51,106.5
12/24/20241,1001,1071,0921,092.5
12/25/20241,1001,101.51,0821,091.5
12/26/20241,0861,091.51,0761,089
12/27/20241,091.51,114.51,0911,111.5
12/30/20241,1141,1171,0961,096