CyberAgent, Inc. (TYO:4751)
Japan · Delayed Price · Currency is JPY 1,564.00
+32.00 (2.09%)
Aug 1, 2025, 3:30 PM JST
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,545.00 | 1,569.00 | 1,537.00 | 1,564.00 | 1,564.00 | 2.09% | 2,444,500 |
| Jul 31, 2025 | 1,537.00 | 1,541.00 | 1,526.00 | 1,532.00 | 1,532.00 | 0.13% | 1,999,100 |
| Jul 30, 2025 | 1,542.00 | 1,544.00 | 1,517.00 | 1,530.00 | 1,530.00 | -0.71% | 1,899,300 |
| Jul 29, 2025 | 1,522.00 | 1,542.50 | 1,501.50 | 1,541.00 | 1,541.00 | 1.15% | 3,032,500 |
| Jul 28, 2025 | 1,560.00 | 1,563.00 | 1,520.00 | 1,523.50 | 1,523.50 | -3.15% | 4,519,300 |
| Jul 25, 2025 | 1,595.00 | 1,595.00 | 1,558.50 | 1,573.00 | 1,573.00 | -1.32% | 3,255,200 |
| Jul 24, 2025 | 1,586.00 | 1,602.00 | 1,568.50 | 1,594.00 | 1,594.00 | 0.50% | 3,659,000 |
| Jul 23, 2025 | 1,562.50 | 1,604.00 | 1,545.50 | 1,586.00 | 1,586.00 | 1.50% | 4,424,500 |
| Jul 22, 2025 | 1,553.00 | 1,612.00 | 1,547.50 | 1,562.50 | 1,562.50 | 1.26% | 5,121,300 |
| Jul 18, 2025 | 1,602.50 | 1,607.00 | 1,533.00 | 1,543.00 | 1,543.00 | -2.25% | 5,297,000 |
| Jul 17, 2025 | 1,540.00 | 1,593.00 | 1,510.50 | 1,578.50 | 1,578.50 | 5.06% | 8,364,300 |
| Jul 16, 2025 | 1,476.50 | 1,509.50 | 1,461.00 | 1,502.50 | 1,502.50 | 1.76% | 3,196,700 |
| Jul 15, 2025 | 1,491.50 | 1,499.50 | 1,464.00 | 1,476.50 | 1,476.50 | -0.74% | 2,645,200 |
| Jul 14, 2025 | 1,493.00 | 1,495.00 | 1,468.00 | 1,487.50 | 1,487.50 | -0.40% | 2,763,300 |
| Jul 11, 2025 | 1,514.50 | 1,525.50 | 1,486.50 | 1,493.50 | 1,493.50 | -1.74% | 4,109,500 |
| Jul 10, 2025 | 1,530.00 | 1,545.00 | 1,513.50 | 1,520.00 | 1,520.00 | -0.94% | 3,340,300 |
| Jul 9, 2025 | 1,527.00 | 1,538.00 | 1,495.50 | 1,534.50 | 1,534.50 | 0.39% | 3,057,800 |
| Jul 8, 2025 | 1,541.50 | 1,549.00 | 1,522.50 | 1,528.50 | 1,528.50 | -0.84% | 2,555,700 |
| Jul 7, 2025 | 1,550.00 | 1,556.50 | 1,537.00 | 1,541.50 | 1,541.50 | -0.23% | 2,241,400 |
| Jul 4, 2025 | 1,551.00 | 1,565.50 | 1,542.50 | 1,545.00 | 1,545.00 | -1.21% | 2,392,600 |
| Jul 3, 2025 | 1,570.50 | 1,574.50 | 1,542.00 | 1,564.00 | 1,564.00 | -1.29% | 3,590,800 |
| Jul 2, 2025 | 1,617.50 | 1,626.00 | 1,581.00 | 1,584.50 | 1,584.50 | -4.00% | 4,368,400 |
| Jul 1, 2025 | 1,650.00 | 1,677.00 | 1,647.50 | 1,650.50 | 1,650.50 | 0.03% | 3,267,400 |
| Jun 30, 2025 | 1,640.00 | 1,665.00 | 1,632.00 | 1,650.00 | 1,650.00 | 1.26% | 3,143,200 |
| Jun 27, 2025 | 1,650.00 | 1,651.00 | 1,623.50 | 1,629.50 | 1,629.50 | -0.85% | 3,282,400 |
| Jun 26, 2025 | 1,640.00 | 1,648.00 | 1,625.50 | 1,643.50 | 1,643.50 | 1.11% | 3,653,800 |
| Jun 25, 2025 | 1,590.00 | 1,637.00 | 1,575.00 | 1,625.50 | 1,625.50 | 2.62% | 5,129,400 |
| Jun 24, 2025 | 1,554.00 | 1,590.50 | 1,544.50 | 1,584.00 | 1,584.00 | 0.96% | 3,673,900 |
| Jun 23, 2025 | 1,536.50 | 1,577.50 | 1,527.00 | 1,569.00 | 1,569.00 | 1.39% | 2,495,800 |
| Jun 20, 2025 | 1,557.50 | 1,579.50 | 1,547.50 | 1,547.50 | 1,547.50 | -0.19% | 3,085,600 |
| Jun 19, 2025 | 1,553.00 | 1,566.50 | 1,548.00 | 1,550.50 | 1,550.50 | 0.65% | 2,702,300 |
| Jun 18, 2025 | 1,530.00 | 1,582.00 | 1,525.50 | 1,540.50 | 1,540.50 | 2.05% | 6,205,800 |
| Jun 17, 2025 | 1,529.00 | 1,529.00 | 1,501.00 | 1,509.50 | 1,509.50 | 0.10% | 1,864,500 |
| Jun 16, 2025 | 1,513.00 | 1,517.50 | 1,491.00 | 1,508.00 | 1,508.00 | 2.90% | 2,779,000 |
| Jun 13, 2025 | 1,495.00 | 1,500.50 | 1,461.50 | 1,465.50 | 1,465.50 | -1.35% | 2,607,500 |
| Jun 12, 2025 | 1,489.00 | 1,492.00 | 1,471.50 | 1,485.50 | 1,485.50 | -0.97% | 3,089,700 |
| Jun 11, 2025 | 1,520.00 | 1,536.50 | 1,500.00 | 1,500.00 | 1,500.00 | -1.15% | 3,146,100 |
| Jun 10, 2025 | 1,500.00 | 1,520.00 | 1,496.00 | 1,517.50 | 1,517.50 | 1.10% | 2,095,900 |
| Jun 9, 2025 | 1,500.00 | 1,519.00 | 1,496.00 | 1,501.00 | 1,501.00 | 0.07% | 2,069,500 |
| Jun 6, 2025 | 1,506.50 | 1,514.00 | 1,492.00 | 1,500.00 | 1,500.00 | -0.37% | 2,344,800 |
| Jun 5, 2025 | 1,530.00 | 1,538.50 | 1,502.00 | 1,505.50 | 1,505.50 | -1.44% | 2,069,100 |
| Jun 4, 2025 | 1,509.00 | 1,527.50 | 1,504.00 | 1,527.50 | 1,527.50 | 1.26% | 2,468,000 |
| Jun 3, 2025 | 1,490.00 | 1,510.50 | 1,486.00 | 1,508.50 | 1,508.50 | 1.75% | 3,185,800 |
| Jun 2, 2025 | 1,464.00 | 1,483.00 | 1,455.50 | 1,482.50 | 1,482.50 | 1.19% | 2,332,400 |
| May 30, 2025 | 1,456.50 | 1,468.50 | 1,453.00 | 1,465.00 | 1,465.00 | 0.03% | 2,253,700 |
| May 29, 2025 | 1,479.50 | 1,481.50 | 1,456.50 | 1,464.50 | 1,464.50 | -0.75% | 2,997,500 |
| May 28, 2025 | 1,486.00 | 1,499.50 | 1,460.50 | 1,475.50 | 1,475.50 | -0.34% | 3,623,800 |
| May 27, 2025 | 1,481.50 | 1,493.00 | 1,476.00 | 1,480.50 | 1,480.50 | -0.07% | 2,744,700 |
| May 26, 2025 | 1,440.00 | 1,488.50 | 1,427.00 | 1,481.50 | 1,481.50 | 4.51% | 5,184,400 |
| May 23, 2025 | 1,394.00 | 1,425.00 | 1,394.00 | 1,417.50 | 1,417.50 | 1.91% | 2,288,200 |