CyberAgent, Inc. (TYO:4751)
Japan · Delayed Price · Currency is JPY 1,320.00
+4.00 (0.30%)
Feb 16, 2026, 3:30 PM JST
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,342.50 | 1,347.50 | 1,318.00 | 1,320.00 | 1,320.00 | 0.30% | 2,752,000 |
| Feb 13, 2026 | 1,347.50 | 1,359.50 | 1,308.00 | 1,316.00 | 1,316.00 | -2.66% | 5,029,300 |
| Feb 12, 2026 | 1,420.00 | 1,427.00 | 1,352.00 | 1,352.00 | 1,352.00 | -5.72% | 7,259,700 |
| Feb 10, 2026 | 1,388.50 | 1,445.00 | 1,381.50 | 1,434.00 | 1,434.00 | 5.56% | 8,258,500 |
| Feb 9, 2026 | 1,458.50 | 1,480.00 | 1,327.50 | 1,358.50 | 1,358.50 | 8.81% | 18,059,500 |
| Feb 6, 2026 | 1,249.00 | 1,260.00 | 1,220.50 | 1,248.50 | 1,248.50 | -2.12% | 7,183,000 |
| Feb 5, 2026 | 1,273.50 | 1,292.00 | 1,266.00 | 1,275.50 | 1,275.50 | 1.19% | 6,354,400 |
| Feb 4, 2026 | 1,346.50 | 1,368.00 | 1,260.50 | 1,260.50 | 1,260.50 | -8.03% | 8,646,200 |
| Feb 3, 2026 | 1,386.50 | 1,389.50 | 1,360.00 | 1,370.50 | 1,370.50 | -0.44% | 3,660,700 |
| Feb 2, 2026 | 1,402.00 | 1,409.50 | 1,373.50 | 1,376.50 | 1,376.50 | -1.71% | 3,487,900 |
| Jan 30, 2026 | 1,391.00 | 1,403.00 | 1,384.00 | 1,400.50 | 1,400.50 | 0.39% | 2,087,700 |
| Jan 29, 2026 | 1,386.50 | 1,401.00 | 1,384.00 | 1,395.00 | 1,395.00 | -0.43% | 2,310,800 |
| Jan 28, 2026 | 1,411.50 | 1,423.00 | 1,399.50 | 1,401.00 | 1,401.00 | -2.78% | 3,118,400 |
| Jan 27, 2026 | 1,469.00 | 1,471.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.03% | 2,085,100 |
| Jan 26, 2026 | 1,462.50 | 1,479.00 | 1,439.50 | 1,456.00 | 1,456.00 | -1.05% | 3,732,000 |
| Jan 23, 2026 | 1,465.50 | 1,508.00 | 1,459.00 | 1,471.50 | 1,471.50 | 1.76% | 4,642,100 |
| Jan 22, 2026 | 1,446.50 | 1,457.50 | 1,436.50 | 1,446.00 | 1,446.00 | 0.07% | 2,929,700 |
| Jan 21, 2026 | 1,433.00 | 1,451.50 | 1,425.50 | 1,445.00 | 1,445.00 | -0.58% | 3,012,000 |
| Jan 20, 2026 | 1,443.00 | 1,470.50 | 1,438.50 | 1,453.50 | 1,453.50 | 0.73% | 3,725,800 |
| Jan 19, 2026 | 1,416.00 | 1,451.00 | 1,412.50 | 1,443.00 | 1,443.00 | 2.23% | 4,189,100 |
| Jan 16, 2026 | 1,410.00 | 1,417.50 | 1,389.50 | 1,411.50 | 1,411.50 | -0.46% | 3,463,900 |
| Jan 15, 2026 | 1,400.00 | 1,425.00 | 1,391.50 | 1,418.00 | 1,418.00 | -0.21% | 2,797,600 |
| Jan 14, 2026 | 1,395.00 | 1,424.50 | 1,385.00 | 1,421.00 | 1,421.00 | 1.57% | 3,043,400 |
| Jan 13, 2026 | 1,415.00 | 1,415.50 | 1,380.00 | 1,399.00 | 1,399.00 | 0.18% | 3,322,700 |
| Jan 9, 2026 | 1,402.00 | 1,415.50 | 1,377.00 | 1,396.50 | 1,396.50 | -0.39% | 3,452,500 |
| Jan 8, 2026 | 1,392.00 | 1,408.50 | 1,373.00 | 1,402.00 | 1,402.00 | 1.48% | 2,810,400 |
| Jan 7, 2026 | 1,371.50 | 1,388.50 | 1,365.50 | 1,381.50 | 1,381.50 | -0.72% | 3,295,400 |
| Jan 6, 2026 | 1,364.00 | 1,392.00 | 1,361.00 | 1,391.50 | 1,391.50 | 2.39% | 2,849,000 |
| Jan 5, 2026 | 1,328.00 | 1,361.00 | 1,327.00 | 1,359.00 | 1,359.00 | 1.57% | 3,097,300 |
| Dec 30, 2025 | 1,349.00 | 1,352.00 | 1,337.00 | 1,338.00 | 1,338.00 | -0.82% | 1,856,500 |
| Dec 29, 2025 | 1,360.50 | 1,364.00 | 1,343.00 | 1,349.00 | 1,349.00 | 0.41% | 2,098,500 |
| Dec 26, 2025 | 1,370.50 | 1,376.00 | 1,342.00 | 1,343.50 | 1,343.50 | -1.39% | 2,383,100 |
| Dec 25, 2025 | 1,338.50 | 1,367.50 | 1,325.00 | 1,362.50 | 1,362.50 | 3.18% | 2,322,700 |
| Dec 24, 2025 | 1,334.50 | 1,337.00 | 1,317.00 | 1,320.50 | 1,320.50 | -1.46% | 1,779,500 |
| Dec 23, 2025 | 1,320.00 | 1,343.50 | 1,319.50 | 1,340.00 | 1,340.00 | 1.59% | 2,351,400 |
| Dec 22, 2025 | 1,332.00 | 1,332.00 | 1,304.00 | 1,319.00 | 1,319.00 | 0.65% | 2,124,800 |
| Dec 19, 2025 | 1,320.00 | 1,323.00 | 1,297.50 | 1,310.50 | 1,310.50 | -0.04% | 4,644,600 |
| Dec 18, 2025 | 1,300.00 | 1,326.00 | 1,292.50 | 1,311.00 | 1,311.00 | 0.08% | 3,414,100 |
| Dec 17, 2025 | 1,305.00 | 1,327.00 | 1,287.50 | 1,310.00 | 1,310.00 | -0.61% | 3,589,700 |
| Dec 16, 2025 | 1,310.50 | 1,333.00 | 1,310.50 | 1,318.00 | 1,318.00 | 0.42% | 3,298,700 |
| Dec 15, 2025 | 1,299.00 | 1,319.50 | 1,295.50 | 1,312.50 | 1,312.50 | 1.23% | 2,855,200 |
| Dec 12, 2025 | 1,282.50 | 1,302.00 | 1,281.00 | 1,296.50 | 1,296.50 | 1.21% | 3,132,400 |
| Dec 11, 2025 | 1,316.00 | 1,327.00 | 1,273.50 | 1,281.00 | 1,281.00 | -3.54% | 4,548,100 |
| Dec 10, 2025 | 1,343.50 | 1,348.00 | 1,323.00 | 1,328.00 | 1,328.00 | -1.56% | 2,172,200 |
| Dec 9, 2025 | 1,350.00 | 1,359.50 | 1,338.50 | 1,349.00 | 1,349.00 | 0.90% | 2,264,400 |
| Dec 8, 2025 | 1,338.00 | 1,343.00 | 1,313.00 | 1,337.00 | 1,337.00 | -1.07% | 4,733,300 |
| Dec 5, 2025 | 1,365.50 | 1,375.50 | 1,346.00 | 1,351.50 | 1,351.50 | -2.38% | 2,714,200 |
| Dec 4, 2025 | 1,355.00 | 1,390.50 | 1,354.00 | 1,384.50 | 1,384.50 | 1.73% | 2,381,800 |
| Dec 3, 2025 | 1,371.00 | 1,376.50 | 1,355.50 | 1,361.00 | 1,361.00 | -0.73% | 2,433,000 |
| Dec 2, 2025 | 1,375.50 | 1,389.00 | 1,364.50 | 1,371.00 | 1,371.00 | -0.29% | 2,438,900 |