CyberAgent, Inc. (TYO:4751)
Japan · Delayed Price · Currency is JPY 1,405.00
-25.00 (-1.75%)
Jun 3, 2026, 3:30 PM JST
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,400.00 | 1,402.00 | 1,337.50 | 1,401.00 | - | -2.03% | 3,403,000 |
| Jun 2, 2026 | 1,363.50 | 1,430.00 | 1,345.00 | 1,430.00 | 1,430.00 | 5.61% | 6,745,500 |
| Jun 1, 2026 | 1,323.00 | 1,357.00 | 1,310.00 | 1,354.00 | 1,354.00 | 4.68% | 4,330,200 |
| May 29, 2026 | 1,321.00 | 1,322.00 | 1,293.50 | 1,293.50 | 1,293.50 | -1.07% | 5,458,700 |
| May 28, 2026 | 1,335.00 | 1,335.50 | 1,292.00 | 1,307.50 | 1,307.50 | -2.06% | 4,178,700 |
| May 27, 2026 | 1,327.50 | 1,342.50 | 1,310.00 | 1,335.00 | 1,335.00 | 0.34% | 3,063,600 |
| May 26, 2026 | 1,360.00 | 1,368.00 | 1,330.50 | 1,330.50 | 1,330.50 | -1.81% | 2,708,100 |
| May 25, 2026 | 1,360.50 | 1,361.00 | 1,323.00 | 1,355.00 | 1,355.00 | -1.67% | 3,957,900 |
| May 22, 2026 | 1,312.50 | 1,383.50 | 1,307.50 | 1,378.00 | 1,378.00 | 4.87% | 4,300,200 |
| May 21, 2026 | 1,338.00 | 1,338.50 | 1,312.00 | 1,314.00 | 1,314.00 | -2.45% | 2,947,900 |
| May 20, 2026 | 1,398.00 | 1,399.00 | 1,337.50 | 1,347.00 | 1,347.00 | -2.81% | 4,456,400 |
| May 19, 2026 | 1,317.50 | 1,402.00 | 1,309.50 | 1,386.00 | 1,386.00 | 7.19% | 6,834,000 |
| May 18, 2026 | 1,328.50 | 1,343.00 | 1,279.00 | 1,293.00 | 1,293.00 | -1.79% | 5,055,700 |
| May 15, 2026 | 1,310.50 | 1,345.00 | 1,276.50 | 1,316.50 | 1,316.50 | - | 6,210,300 |
| May 14, 2026 | 1,336.00 | 1,354.00 | 1,294.50 | 1,316.50 | 1,316.50 | 4.73% | 14,400,700 |
| May 13, 2026 | 1,230.00 | 1,275.00 | 1,225.00 | 1,257.00 | 1,257.00 | 1.62% | 4,142,500 |
| May 12, 2026 | 1,240.00 | 1,251.00 | 1,230.00 | 1,237.00 | 1,237.00 | -0.44% | 3,820,400 |
| May 11, 2026 | 1,261.00 | 1,262.50 | 1,233.00 | 1,242.50 | 1,242.50 | -0.56% | 3,024,600 |
| May 8, 2026 | 1,271.50 | 1,273.00 | 1,240.00 | 1,249.50 | 1,249.50 | 0.64% | 4,104,900 |
| May 7, 2026 | 1,240.00 | 1,257.50 | 1,231.50 | 1,241.50 | 1,241.50 | -0.16% | 4,675,900 |
| May 1, 2026 | 1,235.00 | 1,248.00 | 1,230.50 | 1,243.50 | 1,243.50 | -0.40% | 2,023,600 |
| Apr 30, 2026 | 1,248.50 | 1,269.50 | 1,239.00 | 1,248.50 | 1,248.50 | -1.58% | 3,497,600 |
| Apr 28, 2026 | 1,266.50 | 1,273.50 | 1,248.50 | 1,268.50 | 1,268.50 | 1.64% | 5,598,200 |
| Apr 27, 2026 | 1,261.00 | 1,262.00 | 1,237.50 | 1,248.00 | 1,248.00 | -1.42% | 2,831,700 |
| Apr 24, 2026 | 1,283.50 | 1,292.00 | 1,266.00 | 1,266.00 | 1,266.00 | -1.40% | 3,056,600 |
| Apr 23, 2026 | 1,311.50 | 1,319.00 | 1,284.00 | 1,284.00 | 1,284.00 | -2.76% | 2,624,400 |
| Apr 22, 2026 | 1,318.00 | 1,325.00 | 1,307.00 | 1,320.50 | 1,320.50 | 0.46% | 1,870,900 |
| Apr 21, 2026 | 1,340.00 | 1,355.00 | 1,304.50 | 1,314.50 | 1,314.50 | -3.20% | 2,693,500 |
| Apr 20, 2026 | 1,343.50 | 1,373.50 | 1,330.50 | 1,358.00 | 1,358.00 | -0.26% | 2,444,500 |
| Apr 17, 2026 | 1,355.50 | 1,367.00 | 1,347.00 | 1,361.50 | 1,361.50 | 0.93% | 2,224,600 |
| Apr 16, 2026 | 1,335.00 | 1,356.00 | 1,327.00 | 1,349.00 | 1,349.00 | 3.21% | 3,366,100 |
| Apr 15, 2026 | 1,325.00 | 1,331.00 | 1,306.50 | 1,307.00 | 1,307.00 | -0.38% | 2,245,100 |
| Apr 14, 2026 | 1,312.00 | 1,320.50 | 1,301.00 | 1,312.00 | 1,312.00 | 2.34% | 2,743,900 |
| Apr 13, 2026 | 1,275.00 | 1,294.00 | 1,271.00 | 1,282.00 | 1,282.00 | -0.08% | 3,214,600 |
| Apr 10, 2026 | 1,308.00 | 1,311.00 | 1,264.50 | 1,283.00 | 1,283.00 | -2.40% | 4,973,000 |
| Apr 9, 2026 | 1,348.50 | 1,363.00 | 1,309.00 | 1,314.50 | 1,314.50 | -3.42% | 3,600,900 |
| Apr 8, 2026 | 1,360.00 | 1,373.00 | 1,350.50 | 1,361.00 | 1,361.00 | 1.53% | 3,034,500 |
| Apr 7, 2026 | 1,346.50 | 1,357.00 | 1,332.00 | 1,340.50 | 1,340.50 | 0.07% | 2,609,600 |
| Apr 6, 2026 | 1,358.00 | 1,369.00 | 1,338.50 | 1,339.50 | 1,339.50 | -0.11% | 2,060,900 |
| Apr 3, 2026 | 1,333.00 | 1,349.50 | 1,332.50 | 1,341.00 | 1,341.00 | 1.59% | 1,548,000 |
| Apr 2, 2026 | 1,360.50 | 1,372.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.98% | 2,765,300 |
| Apr 1, 2026 | 1,332.00 | 1,360.50 | 1,331.50 | 1,360.50 | 1,360.50 | 2.56% | 2,208,000 |
| Mar 31, 2026 | 1,340.00 | 1,351.50 | 1,324.00 | 1,326.50 | 1,326.50 | 0.38% | 2,572,700 |
| Mar 30, 2026 | 1,328.00 | 1,331.00 | 1,304.50 | 1,321.50 | 1,321.50 | -4.31% | 3,030,700 |
| Mar 27, 2026 | 1,374.50 | 1,393.00 | 1,374.50 | 1,381.00 | 1,381.00 | 0.77% | 2,779,100 |
| Mar 26, 2026 | 1,387.00 | 1,388.50 | 1,362.50 | 1,370.50 | 1,370.50 | -0.07% | 2,161,500 |
| Mar 25, 2026 | 1,373.00 | 1,381.50 | 1,364.00 | 1,371.50 | 1,371.50 | 0.07% | 2,806,000 |
| Mar 24, 2026 | 1,376.00 | 1,381.00 | 1,351.50 | 1,370.50 | 1,370.50 | 2.05% | 2,603,800 |
| Mar 23, 2026 | 1,344.50 | 1,362.50 | 1,331.50 | 1,343.00 | 1,343.00 | -4.21% | 3,526,300 |
| Mar 19, 2026 | 1,402.00 | 1,417.00 | 1,388.50 | 1,402.00 | 1,402.00 | -1.99% | 3,572,000 |