CyberAgent, Inc. (TYO:4751)
Japan · Delayed Price · Currency is JPY 1,325.50
+47.50 (3.72%)
At close: Mar 9, 2026
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,225.00 | 1,278.00 | 1,218.50 | 1,278.00 | 1,278.00 | 4.07% | 5,159,600 |
| Mar 5, 2026 | 1,252.00 | 1,254.00 | 1,217.00 | 1,228.00 | 1,228.00 | -0.12% | 5,074,900 |
| Mar 4, 2026 | 1,215.00 | 1,251.50 | 1,204.00 | 1,229.50 | 1,229.50 | -2.11% | 4,946,200 |
| Mar 3, 2026 | 1,287.00 | 1,308.50 | 1,250.50 | 1,256.00 | 1,256.00 | -6.76% | 7,129,600 |
| Mar 2, 2026 | 1,351.00 | 1,367.00 | 1,336.50 | 1,347.00 | 1,347.00 | -2.25% | 2,738,300 |
| Feb 27, 2026 | 1,405.00 | 1,405.00 | 1,364.50 | 1,378.00 | 1,378.00 | 0.88% | 4,106,500 |
| Feb 26, 2026 | 1,355.00 | 1,376.50 | 1,338.00 | 1,366.00 | 1,366.00 | 3.29% | 5,353,000 |
| Feb 25, 2026 | 1,317.00 | 1,338.00 | 1,310.00 | 1,322.50 | 1,322.50 | 1.77% | 2,805,000 |
| Feb 24, 2026 | 1,281.50 | 1,322.00 | 1,280.00 | 1,299.50 | 1,299.50 | -0.73% | 3,344,800 |
| Feb 20, 2026 | 1,309.50 | 1,319.00 | 1,302.50 | 1,309.00 | 1,309.00 | -1.24% | 2,402,300 |
| Feb 19, 2026 | 1,338.00 | 1,343.00 | 1,311.00 | 1,325.50 | 1,325.50 | 0.88% | 2,955,800 |
| Feb 18, 2026 | 1,313.50 | 1,325.50 | 1,298.00 | 1,314.00 | 1,314.00 | 0.65% | 3,346,600 |
| Feb 17, 2026 | 1,318.50 | 1,333.50 | 1,300.50 | 1,305.50 | 1,305.50 | -1.10% | 3,250,700 |
| 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 |