CyberAgent, Inc. (TYO:4751)
Japan · Delayed Price · Currency is JPY 1,573.00
-17.00 (-1.07%)
Oct 24, 2025, 3:30 PM JST
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,590.00 | 1,597.00 | 1,570.00 | 1,573.00 | 1,573.00 | -1.07% | 2,914,100 |
| Oct 23, 2025 | 1,603.50 | 1,611.50 | 1,584.00 | 1,590.00 | 1,590.00 | -1.30% | 3,540,800 |
| Oct 22, 2025 | 1,629.00 | 1,637.50 | 1,605.00 | 1,611.00 | 1,611.00 | -1.10% | 3,094,100 |
| Oct 21, 2025 | 1,637.00 | 1,661.00 | 1,627.00 | 1,629.00 | 1,629.00 | 0.56% | 3,014,100 |
| Oct 20, 2025 | 1,624.50 | 1,628.00 | 1,608.00 | 1,620.00 | 1,620.00 | 1.31% | 2,028,700 |
| Oct 17, 2025 | 1,615.00 | 1,622.00 | 1,588.50 | 1,599.00 | 1,599.00 | -1.96% | 4,221,100 |
| Oct 16, 2025 | 1,647.00 | 1,647.50 | 1,616.00 | 1,631.00 | 1,631.00 | -0.82% | 2,976,900 |
| Oct 15, 2025 | 1,651.50 | 1,657.50 | 1,636.00 | 1,644.50 | 1,644.50 | 0.24% | 2,359,100 |
| Oct 14, 2025 | 1,630.00 | 1,666.00 | 1,626.00 | 1,640.50 | 1,640.50 | -1.17% | 2,675,200 |
| Oct 10, 2025 | 1,667.50 | 1,673.00 | 1,653.50 | 1,660.00 | 1,660.00 | -0.27% | 2,790,900 |
| Oct 9, 2025 | 1,645.00 | 1,664.50 | 1,624.00 | 1,664.50 | 1,664.50 | 0.27% | 4,069,000 |
| Oct 8, 2025 | 1,668.00 | 1,683.00 | 1,654.00 | 1,660.00 | 1,660.00 | -1.19% | 2,612,300 |
| Oct 7, 2025 | 1,685.00 | 1,686.50 | 1,630.00 | 1,680.00 | 1,680.00 | -1.15% | 4,341,500 |
| Oct 6, 2025 | 1,685.50 | 1,699.50 | 1,665.00 | 1,699.50 | 1,699.50 | 1.43% | 3,501,100 |
| Oct 3, 2025 | 1,670.00 | 1,701.50 | 1,670.00 | 1,675.50 | 1,675.50 | 0.33% | 1,921,700 |
| Oct 2, 2025 | 1,730.00 | 1,737.00 | 1,670.00 | 1,670.00 | 1,670.00 | -3.44% | 2,915,000 |
| Oct 1, 2025 | 1,757.00 | 1,770.50 | 1,716.50 | 1,729.50 | 1,729.50 | -2.62% | 2,968,300 |
| Sep 30, 2025 | 1,763.00 | 1,787.00 | 1,757.00 | 1,776.00 | 1,776.00 | 1.51% | 2,661,500 |
| Sep 29, 2025 | 1,757.50 | 1,766.50 | 1,742.50 | 1,749.50 | 1,749.50 | -0.40% | 2,469,300 |
| Sep 26, 2025 | 1,736.00 | 1,778.00 | 1,735.00 | 1,756.50 | 1,739.50 | 0.20% | 3,966,700 |
| Sep 25, 2025 | 1,759.00 | 1,769.00 | 1,741.00 | 1,753.00 | 1,736.03 | 0.43% | 2,956,200 |
| Sep 24, 2025 | 1,735.50 | 1,753.50 | 1,730.50 | 1,745.50 | 1,728.61 | -0.20% | 2,587,600 |
| Sep 22, 2025 | 1,776.00 | 1,778.00 | 1,748.00 | 1,749.00 | 1,732.07 | -0.37% | 2,409,000 |
| Sep 19, 2025 | 1,780.00 | 1,781.00 | 1,743.50 | 1,755.50 | 1,738.51 | - | 3,496,300 |
| Sep 18, 2025 | 1,782.00 | 1,789.00 | 1,751.50 | 1,755.50 | 1,738.51 | -2.47% | 4,273,100 |
| Sep 17, 2025 | 1,793.00 | 1,817.50 | 1,782.50 | 1,800.00 | 1,782.58 | -0.55% | 4,273,100 |
| Sep 16, 2025 | 1,828.00 | 1,828.50 | 1,797.00 | 1,810.00 | 1,792.48 | -0.06% | 2,520,000 |
| Sep 12, 2025 | 1,833.00 | 1,838.00 | 1,772.50 | 1,811.00 | 1,793.47 | 0.98% | 3,503,500 |
| Sep 11, 2025 | 1,805.50 | 1,808.00 | 1,781.00 | 1,793.50 | 1,776.14 | 0.11% | 3,503,500 |
| Sep 10, 2025 | 1,776.50 | 1,792.00 | 1,772.50 | 1,791.50 | 1,774.16 | - | 2,298,500 |
| Sep 9, 2025 | 1,782.50 | 1,822.00 | 1,768.00 | 1,791.50 | 1,774.16 | 1.27% | 4,243,400 |
| Sep 8, 2025 | 1,764.00 | 1,783.50 | 1,752.50 | 1,769.00 | 1,751.88 | 0.34% | 2,678,400 |
| Sep 5, 2025 | 1,748.50 | 1,768.00 | 1,739.50 | 1,763.00 | 1,745.94 | 0.74% | 2,668,500 |
| Sep 4, 2025 | 1,730.00 | 1,750.00 | 1,712.50 | 1,750.00 | 1,733.06 | 1.39% | 2,673,300 |
| Sep 3, 2025 | 1,778.50 | 1,778.50 | 1,720.00 | 1,726.00 | 1,709.30 | -2.79% | 3,723,500 |
| Sep 2, 2025 | 1,807.50 | 1,814.00 | 1,772.00 | 1,775.50 | 1,758.32 | -0.95% | 2,498,000 |
| Sep 1, 2025 | 1,766.50 | 1,799.50 | 1,758.00 | 1,792.50 | 1,775.15 | -0.14% | 2,983,100 |
| Aug 29, 2025 | 1,770.00 | 1,803.00 | 1,754.50 | 1,795.00 | 1,777.62 | 1.41% | 3,808,900 |
| Aug 28, 2025 | 1,761.00 | 1,773.50 | 1,744.50 | 1,770.00 | 1,752.87 | 0.25% | 5,108,800 |
| Aug 27, 2025 | 1,763.00 | 1,782.00 | 1,754.00 | 1,765.50 | 1,748.41 | 0.17% | 2,279,800 |
| Aug 26, 2025 | 1,771.00 | 1,796.00 | 1,758.00 | 1,762.50 | 1,745.44 | -0.65% | 3,143,100 |
| Aug 25, 2025 | 1,818.50 | 1,822.00 | 1,757.50 | 1,774.00 | 1,756.83 | -0.20% | 3,295,100 |
| Aug 22, 2025 | 1,808.50 | 1,808.50 | 1,757.50 | 1,777.50 | 1,760.29 | -1.39% | 3,657,600 |
| Aug 21, 2025 | 1,801.00 | 1,827.00 | 1,785.50 | 1,802.50 | 1,785.05 | -1.37% | 3,534,600 |
| Aug 20, 2025 | 1,840.00 | 1,840.00 | 1,802.00 | 1,827.50 | 1,809.81 | 0.05% | 4,104,600 |
| Aug 19, 2025 | 1,900.00 | 1,933.00 | 1,822.50 | 1,826.50 | 1,808.82 | 0.03% | 8,935,800 |
| Aug 18, 2025 | 1,715.00 | 1,826.00 | 1,710.50 | 1,826.00 | 1,808.32 | 7.67% | 8,808,400 |
| Aug 15, 2025 | 1,715.00 | 1,724.00 | 1,683.00 | 1,696.00 | 1,679.58 | -1.88% | 4,896,600 |
| Aug 14, 2025 | 1,744.00 | 1,744.00 | 1,705.00 | 1,728.50 | 1,711.77 | -0.37% | 3,604,600 |
| Aug 13, 2025 | 1,764.50 | 1,765.00 | 1,723.50 | 1,735.00 | 1,718.21 | -0.77% | 5,300,600 |