CyberAgent, Inc. (TYO:4751)
Japan flag Japan · Delayed Price · Currency is JPY
1,763.00
+13.00 (0.74%)
Sep 5, 2025, 3:30 PM JST

CyberAgent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20251,748.501,768.001,739.501,763.001,763.000.74%2,668,500
Sep 4, 20251,730.001,750.001,712.501,750.001,750.001.39%2,673,300
Sep 3, 20251,778.501,778.501,720.001,726.001,726.00-2.79%3,723,500
Sep 2, 20251,807.501,814.001,772.001,775.501,775.50-0.95%2,498,000
Sep 1, 20251,766.501,799.501,758.001,792.501,792.50-0.14%2,983,100
Aug 29, 20251,770.001,803.001,754.501,795.001,795.001.41%3,808,900
Aug 28, 20251,761.001,773.501,744.501,770.001,770.000.25%5,108,800
Aug 27, 20251,763.001,782.001,754.001,765.501,765.500.17%2,279,800
Aug 26, 20251,771.001,796.001,758.001,762.501,762.50-0.65%3,143,100
Aug 25, 20251,818.501,822.001,757.501,774.001,774.00-0.20%3,295,100
Aug 22, 20251,808.501,808.501,757.501,777.501,777.50-1.39%3,657,600
Aug 21, 20251,801.001,827.001,785.501,802.501,802.50-1.37%3,534,600
Aug 20, 20251,840.001,840.001,802.001,827.501,827.500.05%4,104,600
Aug 19, 20251,900.001,933.001,822.501,826.501,826.500.03%8,935,800
Aug 18, 20251,715.001,826.001,710.501,826.001,826.007.67%8,808,400
Aug 15, 20251,715.001,724.001,683.001,696.001,696.00-1.88%4,896,600
Aug 14, 20251,744.001,744.001,705.001,728.501,728.50-0.37%3,604,600
Aug 13, 20251,764.501,765.001,723.501,735.001,735.00-0.77%5,300,600
Aug 12, 20251,750.001,772.501,687.501,748.501,748.509.42%16,454,000
Aug 8, 20251,575.501,598.001,567.001,598.001,598.001.04%5,941,100
Aug 7, 20251,544.501,588.001,543.001,581.501,581.502.40%3,610,900
Aug 6, 20251,552.001,554.001,525.501,544.501,544.50-0.35%2,912,600
Aug 5, 20251,575.001,582.001,530.001,550.001,550.00-1.43%4,631,500
Aug 4, 20251,529.001,577.501,527.001,572.501,572.500.54%2,406,000
Aug 1, 20251,545.001,569.001,537.001,564.001,564.002.09%2,444,500
Jul 31, 20251,537.001,541.001,526.001,532.001,532.000.13%1,999,100
Jul 30, 20251,542.001,544.001,517.001,530.001,530.00-0.71%1,899,300
Jul 29, 20251,522.001,542.501,501.501,541.001,541.001.15%3,032,500
Jul 28, 20251,560.001,563.001,520.001,523.501,523.50-3.15%4,519,300
Jul 25, 20251,595.001,595.001,558.501,573.001,573.00-1.32%3,255,200
Jul 24, 20251,586.001,602.001,568.501,594.001,594.000.50%3,659,000
Jul 23, 20251,562.501,604.001,545.501,586.001,586.001.50%4,424,500
Jul 22, 20251,553.001,612.001,547.501,562.501,562.501.26%5,121,300
Jul 18, 20251,602.501,607.001,533.001,543.001,543.00-2.25%5,297,000
Jul 17, 20251,540.001,593.001,510.501,578.501,578.505.06%8,364,300
Jul 16, 20251,476.501,509.501,461.001,502.501,502.501.76%3,196,700
Jul 15, 20251,491.501,499.501,464.001,476.501,476.50-0.74%2,645,200
Jul 14, 20251,493.001,495.001,468.001,487.501,487.50-0.40%2,763,300
Jul 11, 20251,514.501,525.501,486.501,493.501,493.50-1.74%4,109,500
Jul 10, 20251,530.001,545.001,513.501,520.001,520.00-0.94%3,340,300
Jul 9, 20251,527.001,538.001,495.501,534.501,534.500.39%3,057,800
Jul 8, 20251,541.501,549.001,522.501,528.501,528.50-0.84%2,555,700
Jul 7, 20251,550.001,556.501,537.001,541.501,541.50-0.23%2,241,400
Jul 4, 20251,551.001,565.501,542.501,545.001,545.00-1.21%2,392,600
Jul 3, 20251,570.501,574.501,542.001,564.001,564.00-1.29%3,590,800
Jul 2, 20251,617.501,626.001,581.001,584.501,584.50-4.00%4,368,400
Jul 1, 20251,650.001,677.001,647.501,650.501,650.500.03%3,267,400
Jun 30, 20251,640.001,665.001,632.001,650.001,650.001.26%3,143,200
Jun 27, 20251,650.001,651.001,623.501,629.501,629.50-0.85%3,282,400
Jun 26, 20251,640.001,648.001,625.501,643.501,643.501.11%3,653,800