CyberAgent, Inc. (4751.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:32PM JST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,009.50 | 1,011.50 | 996.80 | 1,006.00 | 1,006.00 | 2,670,600 |
| 27 June 2024 | 1,006.00 | 1,014.00 | 991.20 | 1,001.00 | 1,001.00 | 4,210,100 |
| 26 June 2024 | 993.50 | 1,004.50 | 990.20 | 996.40 | 996.40 | 2,557,200 |
| 25 June 2024 | 990.30 | 1,008.50 | 984.80 | 997.60 | 997.60 | 3,700,400 |
| 24 June 2024 | 972.00 | 998.50 | 967.20 | 997.70 | 997.70 | 4,115,500 |
| 21 June 2024 | 986.00 | 989.40 | 961.20 | 971.50 | 971.50 | 3,416,400 |
| 20 June 2024 | 956.10 | 985.90 | 955.10 | 985.30 | 985.30 | 3,566,500 |
| 19 June 2024 | 967.70 | 970.60 | 949.00 | 956.10 | 956.10 | 3,187,800 |
| 18 June 2024 | 975.00 | 975.50 | 960.30 | 966.30 | 966.30 | 4,941,800 |
| 17 June 2024 | 959.00 | 974.90 | 956.00 | 974.30 | 974.30 | 4,499,300 |
| 14 June 2024 | 952.00 | 955.60 | 940.90 | 954.90 | 954.90 | 4,436,400 |
| 13 June 2024 | 946.80 | 961.20 | 944.20 | 949.90 | 949.90 | 4,852,400 |
| 12 June 2024 | 930.50 | 935.10 | 924.70 | 925.00 | 925.00 | 3,444,600 |
| 11 June 2024 | 951.80 | 951.80 | 924.00 | 930.60 | 930.60 | 8,386,300 |
| 10 June 2024 | 953.00 | 959.00 | 947.80 | 954.30 | 954.30 | 1,975,000 |
| 07 June 2024 | 949.00 | 957.60 | 946.40 | 954.60 | 954.60 | 2,086,800 |
| 06 June 2024 | 970.00 | 970.90 | 951.80 | 953.70 | 953.70 | 3,003,700 |
| 05 June 2024 | 969.20 | 980.40 | 963.10 | 967.20 | 967.20 | 3,195,100 |
| 04 June 2024 | 965.70 | 981.50 | 950.60 | 973.00 | 973.00 | 4,491,800 |
| 03 June 2024 | 960.50 | 971.90 | 954.00 | 965.30 | 965.30 | 4,681,600 |
| 31 May 2024 | 936.00 | 949.60 | 934.70 | 945.50 | 945.50 | 6,075,900 |
| 30 May 2024 | 925.20 | 955.00 | 924.70 | 949.70 | 949.70 | 4,751,100 |
| 29 May 2024 | 968.10 | 971.10 | 937.00 | 939.60 | 939.60 | 6,438,200 |
| 28 May 2024 | 963.80 | 977.50 | 956.30 | 969.90 | 969.90 | 4,690,200 |
| 27 May 2024 | 988.00 | 996.60 | 959.00 | 965.80 | 965.80 | 8,279,800 |
| 24 May 2024 | 1,012.00 | 1,025.50 | 1,006.00 | 1,008.00 | 1,008.00 | 2,823,300 |
| 23 May 2024 | 1,010.00 | 1,023.50 | 1,006.50 | 1,023.00 | 1,023.00 | 2,716,100 |
| 22 May 2024 | 995.00 | 1,016.00 | 991.00 | 1,003.50 | 1,003.50 | 3,643,300 |
| 21 May 2024 | 1,039.50 | 1,039.50 | 1,006.00 | 1,006.50 | 1,006.50 | 4,408,100 |
| 20 May 2024 | 1,035.00 | 1,059.50 | 1,033.50 | 1,039.50 | 1,039.50 | 4,282,700 |
| 17 May 2024 | 1,059.50 | 1,059.50 | 1,029.00 | 1,030.50 | 1,030.50 | 5,454,800 |
| 16 May 2024 | 1,023.50 | 1,082.50 | 1,021.00 | 1,076.50 | 1,076.50 | 8,245,900 |
| 15 May 2024 | 1,039.50 | 1,040.00 | 1,013.00 | 1,015.50 | 1,015.50 | 3,479,800 |
| 14 May 2024 | 999.90 | 1,033.00 | 996.00 | 1,028.50 | 1,028.50 | 5,813,500 |
| 13 May 2024 | 999.50 | 1,005.00 | 988.00 | 1,000.00 | 1,000.00 | 3,736,500 |
| 10 May 2024 | 989.20 | 1,002.50 | 987.10 | 1,002.50 | 1,002.50 | 5,189,600 |
| 09 May 2024 | 960.40 | 987.80 | 960.10 | 981.60 | 981.60 | 5,250,000 |
| 08 May 2024 | 969.10 | 976.70 | 956.50 | 966.50 | 966.50 | 5,514,200 |
| 07 May 2024 | 961.80 | 982.80 | 957.00 | 981.10 | 981.10 | 7,341,900 |
| 02 May 2024 | 984.00 | 989.20 | 941.40 | 942.20 | 942.20 | 11,801,300 |
| 01 May 2024 | 979.30 | 988.40 | 972.00 | 982.40 | 982.40 | 6,588,800 |
| 30 Apr 2024 | 1,028.50 | 1,028.50 | 988.80 | 989.70 | 989.70 | 11,246,100 |
| 26 Apr 2024 | 987.00 | 1,036.00 | 987.00 | 1,029.00 | 1,029.00 | 10,317,000 |
| 25 Apr 2024 | 1,037.00 | 1,064.00 | 975.60 | 976.50 | 976.50 | 35,672,800 |
| 24 Apr 2024 | 1,030.00 | 1,048.50 | 1,023.50 | 1,035.00 | 1,035.00 | 5,776,200 |
| 23 Apr 2024 | 1,031.50 | 1,034.50 | 1,013.00 | 1,021.50 | 1,021.50 | 4,739,800 |
| 22 Apr 2024 | 1,023.00 | 1,033.00 | 1,012.50 | 1,032.00 | 1,032.00 | 3,409,600 |
| 19 Apr 2024 | 994.60 | 1,011.50 | 985.20 | 1,007.00 | 1,007.00 | 4,942,600 |
| 18 Apr 2024 | 1,001.50 | 1,018.50 | 998.80 | 1,009.50 | 1,009.50 | 2,537,400 |
| 17 Apr 2024 | 999.90 | 1,021.50 | 990.80 | 1,001.50 | 1,001.50 | 6,292,900 |
| 16 Apr 2024 | 1,032.00 | 1,036.00 | 973.40 | 981.00 | 981.00 | 9,394,800 |
| 15 Apr 2024 | 1,050.00 | 1,057.00 | 1,043.50 | 1,047.00 | 1,047.00 | 1,901,600 |
| 12 Apr 2024 | 1,071.00 | 1,080.00 | 1,057.00 | 1,060.00 | 1,060.00 | 3,381,900 |
| 11 Apr 2024 | 1,040.00 | 1,066.50 | 1,039.00 | 1,061.00 | 1,061.00 | 3,407,400 |
| 10 Apr 2024 | 1,099.00 | 1,108.00 | 1,059.00 | 1,062.00 | 1,062.00 | 3,625,300 |
| 09 Apr 2024 | 1,072.00 | 1,097.00 | 1,065.00 | 1,092.00 | 1,092.00 | 3,523,500 |
| 08 Apr 2024 | 1,050.00 | 1,066.50 | 1,042.50 | 1,061.00 | 1,061.00 | 2,032,800 |
| 05 Apr 2024 | 1,038.00 | 1,057.00 | 1,037.50 | 1,052.00 | 1,052.00 | 2,876,800 |
| 04 Apr 2024 | 1,055.00 | 1,073.00 | 1,048.50 | 1,060.00 | 1,060.00 | 2,797,000 |
| 03 Apr 2024 | 1,058.00 | 1,071.50 | 1,048.50 | 1,050.00 | 1,050.00 | 3,042,500 |
| 02 Apr 2024 | 1,085.00 | 1,087.00 | 1,062.00 | 1,071.00 | 1,071.00 | 3,877,500 |
| 01 Apr 2024 | 1,133.50 | 1,136.00 | 1,087.00 | 1,090.50 | 1,090.50 | 5,467,000 |
| 29 Mar 2024 | 1,095.00 | 1,129.00 | 1,092.00 | 1,121.50 | 1,121.50 | 2,268,100 |
| 28 Mar 2024 | 1,111.00 | 1,119.50 | 1,096.50 | 1,098.00 | 1,098.00 | 3,108,100 |
| 27 Mar 2024 | 1,117.00 | 1,123.50 | 1,100.50 | 1,103.50 | 1,103.50 | 3,306,900 |
| 26 Mar 2024 | 1,112.00 | 1,116.00 | 1,098.50 | 1,111.50 | 1,111.50 | 2,372,600 |
| 25 Mar 2024 | 1,117.00 | 1,128.00 | 1,100.00 | 1,107.00 | 1,107.00 | 2,982,600 |
| 22 Mar 2024 | 1,114.50 | 1,118.00 | 1,088.00 | 1,111.00 | 1,111.00 | 4,021,600 |
| 21 Mar 2024 | 1,095.00 | 1,129.50 | 1,093.50 | 1,107.00 | 1,107.00 | 6,209,600 |
| 19 Mar 2024 | 1,068.00 | 1,082.50 | 1,060.50 | 1,079.50 | 1,079.50 | 3,631,700 |
| 18 Mar 2024 | 1,039.50 | 1,068.50 | 1,038.00 | 1,063.00 | 1,063.00 | 3,453,400 |
| 15 Mar 2024 | 1,036.50 | 1,044.00 | 1,031.00 | 1,034.00 | 1,034.00 | 2,806,400 |
| 14 Mar 2024 | 1,035.50 | 1,052.00 | 1,021.00 | 1,046.00 | 1,046.00 | 3,031,700 |
| 13 Mar 2024 | 1,057.00 | 1,059.50 | 1,030.00 | 1,037.00 | 1,037.00 | 3,647,800 |
| 12 Mar 2024 | 1,032.50 | 1,056.00 | 1,025.50 | 1,054.00 | 1,054.00 | 3,480,500 |
| 11 Mar 2024 | 1,028.00 | 1,037.50 | 1,018.50 | 1,037.50 | 1,037.50 | 4,811,600 |
| 08 Mar 2024 | 1,060.50 | 1,064.00 | 1,038.00 | 1,045.00 | 1,045.00 | 3,936,200 |
| 07 Mar 2024 | 1,079.00 | 1,088.00 | 1,060.00 | 1,069.00 | 1,069.00 | 5,863,900 |
| 06 Mar 2024 | 1,042.00 | 1,054.00 | 1,035.50 | 1,049.00 | 1,049.00 | 2,997,100 |
| 05 Mar 2024 | 1,078.00 | 1,078.50 | 1,039.00 | 1,043.00 | 1,043.00 | 5,090,900 |
| 04 Mar 2024 | 1,072.00 | 1,095.00 | 1,067.50 | 1,074.00 | 1,074.00 | 6,834,000 |
| 01 Mar 2024 | 1,052.00 | 1,053.50 | 1,036.00 | 1,042.00 | 1,042.00 | 3,519,700 |
| 29 Feb 2024 | 1,062.00 | 1,063.50 | 1,041.00 | 1,050.50 | 1,050.50 | 4,812,200 |
| 28 Feb 2024 | 1,022.00 | 1,073.00 | 1,016.50 | 1,068.00 | 1,068.00 | 8,759,100 |
| 27 Feb 2024 | 1,030.00 | 1,046.00 | 1,008.50 | 1,012.50 | 1,012.50 | 6,742,700 |
| 26 Feb 2024 | 1,035.00 | 1,041.00 | 1,021.50 | 1,030.00 | 1,030.00 | 5,970,600 |
| 22 Feb 2024 | 1,050.00 | 1,054.50 | 1,022.50 | 1,029.00 | 1,029.00 | 6,059,600 |
| 21 Feb 2024 | 1,050.00 | 1,060.50 | 1,040.00 | 1,053.50 | 1,053.50 | 3,034,800 |
| 20 Feb 2024 | 1,061.50 | 1,070.00 | 1,039.00 | 1,052.00 | 1,052.00 | 5,849,700 |
| 19 Feb 2024 | 1,075.50 | 1,081.00 | 1,063.50 | 1,069.50 | 1,069.50 | 3,508,100 |
| 16 Feb 2024 | 1,046.00 | 1,081.00 | 1,043.00 | 1,078.00 | 1,078.00 | 5,389,600 |
| 15 Feb 2024 | 1,034.50 | 1,053.50 | 1,030.50 | 1,044.50 | 1,044.50 | 5,420,800 |
| 14 Feb 2024 | 1,019.50 | 1,042.00 | 1,017.00 | 1,030.00 | 1,030.00 | 4,490,100 |
| 13 Feb 2024 | 1,028.00 | 1,046.00 | 1,022.50 | 1,038.00 | 1,038.00 | 5,141,700 |
| 09 Feb 2024 | 1,020.00 | 1,024.00 | 1,003.50 | 1,010.00 | 1,010.00 | 4,539,000 |
| 08 Feb 2024 | 1,027.00 | 1,028.50 | 1,008.00 | 1,014.50 | 1,014.50 | 5,084,900 |
| 07 Feb 2024 | 1,040.00 | 1,040.00 | 1,014.00 | 1,023.00 | 1,023.00 | 5,916,100 |
| 06 Feb 2024 | 1,050.00 | 1,050.50 | 1,032.50 | 1,034.00 | 1,034.00 | 6,464,300 |
| 05 Feb 2024 | 1,027.00 | 1,074.00 | 1,024.00 | 1,054.00 | 1,054.00 | 10,593,500 |
| 02 Feb 2024 | 1,009.50 | 1,046.00 | 999.70 | 1,021.00 | 1,021.00 | 14,715,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.