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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,414.6317
CLOSE 1,412.6214

Low

LOW 1,000.5

High

HIGH 1,933
DATEOPENHIGHLOWCLOSE
01/06/20251,1001,100.51,052.51,056
01/07/20251,0991,1061,0661,070.5
01/08/20251,0701,0891,0641,080.5
01/09/20251,090.51,097.51,082.51,089.5
01/10/20251,089.51,0941,0601,065
01/14/20251,0501,0551,0271,039
01/15/20251,0401,0461,021.51,033.5
01/16/20251,0661,099.51,0651,070
01/17/20251,0701,077.51,0561,067
01/20/20251,0801,095.51,0751,085.5
01/21/20251,0961,103.51,080.51,083.5
01/22/20251,095.51,1011,0871,095.5
01/23/20251,0941,094.51,0831,086
01/24/20251,0911,119.51,089.51,116
01/27/20251,1271,138.51,1191,122
01/28/20251,147.51,162.51,130.51,151.5
01/29/20251,1671,167.51,1271,134
01/30/20251,2241,2241,150.51,190
01/31/20251,1881,1911,1571,164
02/03/20251,1501,161.51,1281,132.5
02/04/20251,146.51,1501,1171,130.5
02/05/20251,137.51,164.51,132.51,156
02/06/20251,159.51,1811,147.51,180
02/07/20251,1801,1851,1641,169
02/10/20251,1701,182.51,166.51,175.5
02/12/20251,1901,192.51,1741,182
02/13/20251,184.51,199.51,176.51,196
02/14/20251,195.51,200.51,1811,182.5
02/17/20251,1831,1871,1571,179
02/18/20251,1611,171.51,133.51,156.5
02/19/20251,1591,188.51,149.51,185
02/20/20251,1801,184.51,1631,166.5
02/21/20251,1591,1801,1581,162.5
02/25/20251,1591,1601,136.51,154
02/26/20251,1501,1531,124.51,141.5
02/27/20251,1561,160.51,138.51,141.5
02/28/20251,1411,145.51,0981,114
03/03/20251,125.51,131.51,1111,116
03/04/20251,1081,1181,086.51,116
03/05/20251,111.51,126.51,1011,120
03/06/20251,123.51,1261,1101,113.5
03/07/20251,1001,109.51,0891,092.5
03/10/20251,0901,106.51,083.51,100
03/11/20251,0751,0981,0661,097.5
03/12/20251,097.51,151.51,0961,132.5
03/13/20251,1531,1781,1381,140.5
03/14/20251,1311,1621,1221,152.5
03/17/20251,1751,196.51,164.51,172
03/18/20251,2061,2221,197.51,211
03/19/20251,200.51,2071,1891,205.5
03/21/20251,199.51,2501,1751,237
03/24/20251,2521,2871,2511,274
03/25/20251,2851,304.51,281.51,293
03/26/20251,2631,311.51,2551,291.5
03/27/20251,2371,266.51,2321,255
03/28/20251,2151,2281,1781,185.5
03/31/20251,135.51,1391,1141,129.5
04/01/20251,1331,156.51,118.51,156.5
04/02/20251,167.51,1781,1481,149.5
04/03/20251,1011,1421,100.51,137
04/04/20251,1211,1421,0811,110
04/07/20251,023.51,0661,000.51,030
04/08/20251,0691,088.51,051.51,066.5
04/09/20251,0401,044.51,011.51,033
04/10/20251,1001,118.51,0731,114.5
04/11/20251,069.51,109.51,0681,105.5
04/14/20251,0991,1161,0991,100
04/15/20251,099.51,107.51,0831,087
04/16/20251,0941,0961,065.51,074.5
04/17/20251,104.51,176.51,104.51,173.5
04/18/20251,1701,201.51,1531,184
04/21/20251,1981,2071,1801,189
04/22/20251,1831,1881,163.51,173
04/23/20251,197.51,197.51,161.51,168.5
04/24/20251,167.51,175.51,1571,158.5
04/25/20251,1701,202.51,164.51,191.5
04/28/20251,1831,201.51,179.51,201.5
04/30/20251,2101,231.51,1961,224.5
05/01/20251,225.51,246.51,2211,239.5
05/02/20251,2251,2341,2181,228
05/07/20251,247.51,260.51,234.51,248.5
05/08/20251,2451,268.51,243.51,253.5
05/09/20251,2651,2651,244.51,263.5
05/12/20251,2691,2731,2461,254.5
05/13/20251,2641,267.51,235.51,240.5
05/14/20251,2301,238.51,2211,231
05/15/20251,217.51,233.51,212.51,226.5
05/16/20251,376.51,4391,361.51,411.5
05/19/20251,3991,4141,3761,410
05/20/20251,409.51,4111,385.51,399
05/21/20251,4291,430.51,3931,401
05/22/20251,3801,3971,3711,391
05/23/20251,3941,4251,3941,417.5
05/26/20251,4401,488.51,4271,481.5
05/27/20251,481.51,4931,4761,480.5
05/28/20251,4861,499.51,460.51,475.5
05/29/20251,479.51,481.51,456.51,464.5
05/30/20251,456.51,468.51,4531,465
06/02/20251,4641,4831,455.51,482.5
06/03/20251,4901,510.51,4861,508.5
06/04/20251,5091,527.51,5041,527.5
06/05/20251,5301,538.51,5021,505.5
06/06/20251,506.51,5141,4921,500
06/09/20251,5001,5191,4961,501
06/10/20251,5001,5201,4961,517.5
06/11/20251,5201,536.51,5001,500
06/12/20251,4891,4921,471.51,485.5
06/13/20251,4951,500.51,461.51,465.5
06/16/20251,5131,517.51,4911,508
06/17/20251,5291,5291,5011,509.5
06/18/20251,5301,5821,525.51,540.5
06/19/20251,5531,566.51,5481,550.5
06/20/20251,557.51,579.51,547.51,547.5
06/23/20251,536.51,577.51,5271,569
06/24/20251,5541,590.51,544.51,584
06/25/20251,5901,6371,5751,625.5
06/26/20251,6401,6481,625.51,643.5
06/27/20251,6501,6511,623.51,629.5
06/30/20251,6401,6651,6321,650
07/01/20251,6501,6771,647.51,650.5
07/02/20251,617.51,6261,5811,584.5
07/03/20251,570.51,574.51,5421,564
07/04/20251,5511,565.51,542.51,545
07/07/20251,5501,556.51,5371,541.5
07/08/20251,541.51,5491,522.51,528.5
07/09/20251,5271,5381,495.51,534.5
07/10/20251,5301,5451,513.51,520
07/11/20251,514.51,525.51,486.51,493.5
07/14/20251,4931,4951,4681,487.5
07/15/20251,491.51,499.51,4641,476.5
07/16/20251,476.51,509.51,4611,502.5
07/17/20251,5401,5931,510.51,578.5
07/18/20251,602.51,6071,5331,543
07/22/20251,5531,6121,547.51,562.5
07/23/20251,562.51,6041,545.51,586
07/24/20251,5861,6021,568.51,594
07/25/20251,5951,5951,558.51,573
07/28/20251,5601,5631,5201,523.5
07/29/20251,5221,542.51,501.51,541
07/30/20251,5421,5441,5171,530
07/31/20251,5371,5411,5261,532
08/01/20251,5451,5691,5371,564
08/04/20251,5291,577.51,5271,572.5
08/05/20251,5751,5821,5301,550
08/06/20251,5521,5541,525.51,544.5
08/07/20251,544.51,5881,5431,581.5
08/08/20251,575.51,5981,5671,598
08/12/20251,7501,772.51,687.51,748.5
08/13/20251,764.51,7651,723.51,735
08/14/20251,7441,7441,7051,728.5
08/15/20251,7151,7241,6831,696
08/18/20251,7151,8261,710.51,826
08/19/20251,9001,9331,822.51,826.5
08/20/20251,8401,8401,8021,827.5
08/21/20251,8011,8271,785.51,802.5
08/22/20251,808.51,808.51,757.51,777.5
08/25/20251,818.51,8221,757.51,774
08/26/20251,7711,7961,7581,762.5
08/27/20251,7631,7821,7541,765.5
08/28/20251,7611,773.51,744.51,770
08/29/20251,7701,8031,754.51,795
09/01/20251,766.51,799.51,7581,792.5
09/02/20251,807.51,8141,7721,775.5
09/03/20251,778.51,778.51,7201,726
09/04/20251,7301,7501,712.51,750
09/05/20251,748.51,7681,739.51,763
09/08/20251,7641,783.51,752.51,769
09/09/20251,782.51,8221,7681,791.5
09/10/20251,776.51,7921,772.51,791.5
09/11/20251,805.51,8081,7811,793.5
09/12/20251,8331,8381,772.51,811
09/16/20251,8281,828.51,7971,810
09/17/20251,7931,817.51,782.51,800
09/18/20251,7821,7891,751.51,755.5
09/19/20251,7801,7811,743.51,755.5
09/22/20251,7761,7781,7481,749
09/24/20251,735.51,753.51,730.51,745.5
09/25/20251,7591,7691,7411,753
09/26/20251,7361,7781,7351,756.5
09/29/20251,757.51,766.51,742.51,749.5
09/30/20251,7631,7871,7571,776
10/01/20251,7571,770.51,716.51,729.5
10/02/20251,7301,7371,6701,670
10/03/20251,6701,701.51,6701,675.5
10/06/20251,685.51,699.51,6651,699.5
10/07/20251,6851,686.51,6301,680
10/08/20251,6681,6831,6541,660
10/09/20251,6451,664.51,6241,664.5
10/10/20251,667.51,6731,653.51,660
10/14/20251,6301,6661,6261,640.5
10/15/20251,651.51,657.51,6361,644.5
10/16/20251,6471,647.51,6161,631
10/17/20251,6151,6221,588.51,599
10/20/20251,624.51,6281,6081,620
10/21/20251,6371,6611,6271,629
10/22/20251,6291,637.51,6051,611
10/23/20251,603.51,611.51,5841,590
10/24/20251,5901,5971,5701,573
10/27/20251,5621,592.51,5591,589.5
10/28/20251,6111,6121,5571,561.5
10/29/20251,5561,563.51,5201,526.5
10/30/20251,519.51,536.51,5041,525
10/31/20251,5381,550.51,527.51,537
11/04/20251,515.51,531.51,506.51,522.5
11/05/20251,528.51,535.51,4951,506
11/06/20251,510.51,526.51,493.51,493.5
11/07/20251,5031,5141,4941,504.5
11/10/20251,5231,526.51,5091,523
11/11/20251,554.51,5581,5371,543.5
11/12/20251,5611,5831,5541,568
11/13/20251,5851,5861,562.51,562.5
11/14/20251,562.51,569.51,5471,555.5
11/17/20251,477.51,486.51,3661,394.5
11/18/20251,3911,402.51,3531,369.5
11/19/20251,360.51,366.51,3321,343.5
11/20/20251,3401,3541,305.51,352.5
11/21/20251,346.51,391.51,3421,385
11/25/20251,4251,428.51,382.51,404.5
11/26/20251,398.51,424.51,390.51,416
11/27/20251,4161,4201,3881,389
11/28/20251,396.51,3981,3851,396.5
12/01/20251,3971,407.51,3621,375
12/02/20251,375.51,3891,364.51,371
12/03/20251,3711,376.51,355.51,361
12/04/20251,3551,390.51,3541,384.5
12/05/20251,365.51,375.51,3461,351.5
12/08/20251,3381,3431,3131,337
12/09/20251,3501,359.51,338.51,349
12/10/20251,343.51,3481,3231,328
12/11/20251,3161,3271,273.51,281
12/12/20251,282.51,3021,2811,296.5
12/15/20251,2991,319.51,295.51,312.5
12/16/20251,310.51,3331,310.51,318
12/17/20251,3051,3271,287.51,310
12/18/20251,3001,3261,292.51,311
12/19/20251,3201,3231,297.51,310.5
12/22/20251,3321,3321,3041,319
12/23/20251,3201,343.51,319.51,340
12/24/20251,334.51,3371,3171,320.5
12/25/20251,338.51,367.51,3251,362.5
12/26/20251,370.51,3761,3421,343.5
12/29/20251,360.51,3641,3431,349
12/30/20251,3491,3521,3371,338