CyberAgent, Inc. (TYO:4751)
Japan · Delayed Price · Currency is JPY 1,555.50
-7.00 (-0.45%)
Nov 14, 2025, 3:30 PM JST
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,562.50 | 1,569.50 | 1,547.00 | 1,555.50 | 1,555.50 | -0.45% | 4,454,200 |
| Nov 13, 2025 | 1,585.00 | 1,586.00 | 1,562.50 | 1,562.50 | 1,562.50 | -0.35% | 3,100,200 |
| Nov 12, 2025 | 1,561.00 | 1,583.00 | 1,554.00 | 1,568.00 | 1,568.00 | 1.59% | 4,341,300 |
| Nov 11, 2025 | 1,554.50 | 1,558.00 | 1,537.00 | 1,543.50 | 1,543.50 | 1.35% | 3,272,400 |
| Nov 10, 2025 | 1,523.00 | 1,526.50 | 1,509.00 | 1,523.00 | 1,523.00 | 1.23% | 3,283,200 |
| Nov 7, 2025 | 1,503.00 | 1,514.00 | 1,494.00 | 1,504.50 | 1,504.50 | 0.74% | 2,427,600 |
| Nov 6, 2025 | 1,510.50 | 1,526.50 | 1,493.50 | 1,493.50 | 1,493.50 | -0.83% | 2,717,400 |
| Nov 5, 2025 | 1,528.50 | 1,535.50 | 1,495.00 | 1,506.00 | 1,506.00 | -1.08% | 4,419,100 |
| Nov 4, 2025 | 1,515.50 | 1,531.50 | 1,506.50 | 1,522.50 | 1,522.50 | -0.94% | 4,322,800 |
| Oct 31, 2025 | 1,538.00 | 1,550.50 | 1,527.50 | 1,537.00 | 1,537.00 | 0.79% | 2,608,300 |
| Oct 30, 2025 | 1,519.50 | 1,536.50 | 1,504.00 | 1,525.00 | 1,525.00 | -0.10% | 3,294,600 |
| Oct 29, 2025 | 1,556.00 | 1,563.50 | 1,520.00 | 1,526.50 | 1,526.50 | -2.24% | 3,295,500 |
| Oct 28, 2025 | 1,611.00 | 1,612.00 | 1,557.00 | 1,561.50 | 1,561.50 | -1.76% | 4,189,600 |
| Oct 27, 2025 | 1,562.00 | 1,592.50 | 1,559.00 | 1,589.50 | 1,589.50 | 1.05% | 3,873,400 |
| 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 |