CyberAgent, Inc. (TYO:4751)
Japan · Delayed Price · Currency is JPY 1,333.00
+27.50 (2.11%)
Aug 24, 2026, 3:30 PM JST
CyberAgent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,306.00 | 1,343.50 | 1,305.50 | 1,333.00 | 1,333.00 | 2.11% | 5,266,600 |
| Aug 21, 2026 | 1,315.00 | 1,334.50 | 1,300.00 | 1,305.50 | 1,305.50 | -2.61% | 4,250,400 |
| Aug 20, 2026 | 1,289.50 | 1,342.00 | 1,280.00 | 1,340.50 | 1,340.50 | 5.34% | 8,343,200 |
| Aug 19, 2026 | 1,277.00 | 1,280.00 | 1,252.00 | 1,272.50 | 1,272.50 | 1.27% | 9,137,200 |
| Aug 18, 2026 | 1,257.00 | 1,264.00 | 1,243.50 | 1,256.50 | 1,256.50 | -0.51% | 8,156,800 |
| Aug 17, 2026 | 1,265.00 | 1,273.50 | 1,251.00 | 1,263.00 | 1,263.00 | -0.24% | 9,022,400 |
| Aug 14, 2026 | 1,259.00 | 1,285.50 | 1,250.50 | 1,266.00 | 1,266.00 | 0.88% | 13,814,500 |
| Aug 13, 2026 | 1,247.50 | 1,264.50 | 1,228.00 | 1,255.00 | 1,255.00 | 0.60% | 13,451,900 |
| Aug 12, 2026 | 1,249.50 | 1,263.00 | 1,240.00 | 1,247.50 | 1,247.50 | -0.12% | 11,412,500 |
| Aug 10, 2026 | 1,320.00 | 1,329.00 | 1,247.00 | 1,249.00 | 1,249.00 | -16.68% | 24,031,200 |
| Aug 7, 2026 | 1,446.00 | 1,509.00 | 1,442.00 | 1,499.00 | 1,499.00 | 1.97% | 5,680,900 |
| Aug 6, 2026 | 1,460.00 | 1,483.00 | 1,454.00 | 1,470.00 | 1,470.00 | 0.62% | 3,525,200 |
| Aug 5, 2026 | 1,460.00 | 1,483.50 | 1,458.50 | 1,461.00 | 1,461.00 | 0.10% | 2,347,200 |
| Aug 4, 2026 | 1,469.50 | 1,474.00 | 1,444.00 | 1,459.50 | 1,459.50 | -0.34% | 3,170,300 |
| Aug 3, 2026 | 1,472.00 | 1,478.00 | 1,432.50 | 1,464.50 | 1,464.50 | 0.62% | 3,413,500 |
| Jul 31, 2026 | 1,450.00 | 1,473.50 | 1,441.00 | 1,455.50 | 1,455.50 | -5.24% | 5,850,300 |
| Jul 30, 2026 | 1,576.00 | 1,586.50 | 1,528.50 | 1,536.00 | 1,536.00 | -2.54% | 3,980,400 |
| Jul 29, 2026 | 1,546.50 | 1,588.50 | 1,508.00 | 1,576.00 | 1,576.00 | 3.99% | 5,887,800 |
| Jul 28, 2026 | 1,502.50 | 1,523.50 | 1,478.00 | 1,515.50 | 1,515.50 | 2.92% | 6,571,600 |
| Jul 27, 2026 | 1,418.00 | 1,474.00 | 1,398.00 | 1,472.50 | 1,472.50 | 4.84% | 6,312,800 |
| Jul 24, 2026 | 1,393.00 | 1,405.50 | 1,370.00 | 1,404.50 | 1,404.50 | 0.07% | 3,718,800 |
| Jul 23, 2026 | 1,400.00 | 1,415.00 | 1,391.50 | 1,403.50 | 1,403.50 | -0.60% | 2,784,600 |
| Jul 22, 2026 | 1,410.00 | 1,425.50 | 1,390.50 | 1,412.00 | 1,412.00 | -2.52% | 3,766,300 |
| Jul 21, 2026 | 1,471.00 | 1,494.50 | 1,434.00 | 1,448.50 | 1,448.50 | -2.36% | 4,270,600 |
| Jul 17, 2026 | 1,488.00 | 1,508.00 | 1,471.00 | 1,483.50 | 1,483.50 | -0.74% | 4,174,100 |
| Jul 16, 2026 | 1,479.50 | 1,512.50 | 1,471.50 | 1,494.50 | 1,494.50 | 1.36% | 2,283,800 |
| Jul 15, 2026 | 1,475.50 | 1,499.00 | 1,465.00 | 1,474.50 | 1,474.50 | -2.45% | 2,702,000 |
| Jul 14, 2026 | 1,506.00 | 1,537.00 | 1,499.00 | 1,511.50 | 1,511.50 | 0.93% | 2,066,300 |
| Jul 13, 2026 | 1,479.00 | 1,507.50 | 1,471.50 | 1,497.50 | 1,497.50 | 0.13% | 2,895,200 |
| Jul 10, 2026 | 1,495.50 | 1,520.50 | 1,478.50 | 1,495.50 | 1,495.50 | -0.13% | 3,565,700 |
| Jul 9, 2026 | 1,501.00 | 1,525.00 | 1,489.50 | 1,497.50 | 1,497.50 | -2.63% | 4,100,800 |
| Jul 8, 2026 | 1,570.00 | 1,585.00 | 1,530.00 | 1,538.00 | 1,538.00 | -1.41% | 4,324,300 |
| Jul 7, 2026 | 1,535.00 | 1,574.00 | 1,524.50 | 1,560.00 | 1,560.00 | 1.46% | 5,376,200 |
| Jul 6, 2026 | 1,499.00 | 1,541.00 | 1,476.50 | 1,537.50 | 1,537.50 | 5.38% | 6,415,900 |
| Jul 3, 2026 | 1,486.00 | 1,499.50 | 1,446.50 | 1,459.00 | 1,459.00 | 2.17% | 6,008,500 |
| Jul 2, 2026 | 1,412.00 | 1,453.50 | 1,412.00 | 1,428.00 | 1,428.00 | 4.42% | 4,500,800 |
| Jul 1, 2026 | 1,356.50 | 1,369.00 | 1,351.50 | 1,367.50 | 1,367.50 | 0.40% | 2,237,300 |
| Jun 30, 2026 | 1,360.00 | 1,376.50 | 1,352.00 | 1,362.00 | 1,362.00 | 1.11% | 3,090,500 |
| Jun 29, 2026 | 1,302.50 | 1,361.00 | 1,300.00 | 1,347.00 | 1,347.00 | 3.66% | 3,301,300 |
| Jun 26, 2026 | 1,297.00 | 1,330.00 | 1,294.00 | 1,299.50 | 1,299.50 | 0.46% | 3,705,100 |
| Jun 25, 2026 | 1,299.00 | 1,312.50 | 1,286.00 | 1,293.50 | 1,293.50 | 1.49% | 2,526,800 |
| Jun 24, 2026 | 1,300.00 | 1,304.50 | 1,274.50 | 1,274.50 | 1,274.50 | -0.62% | 2,960,700 |
| Jun 23, 2026 | 1,326.00 | 1,326.00 | 1,282.50 | 1,282.50 | 1,282.50 | -2.43% | 2,966,800 |
| Jun 22, 2026 | 1,301.00 | 1,333.00 | 1,300.00 | 1,314.50 | 1,314.50 | 0.31% | 2,522,000 |
| Jun 19, 2026 | 1,320.00 | 1,321.00 | 1,300.50 | 1,310.50 | 1,310.50 | -1.54% | 4,769,600 |
| Jun 18, 2026 | 1,346.00 | 1,355.00 | 1,318.00 | 1,331.00 | 1,331.00 | -2.38% | 3,730,000 |
| Jun 17, 2026 | 1,394.00 | 1,396.50 | 1,360.50 | 1,363.50 | 1,363.50 | 2.21% | 3,690,800 |
| Jun 16, 2026 | 1,324.50 | 1,336.00 | 1,305.00 | 1,334.00 | 1,334.00 | 3.01% | 4,434,100 |
| Jun 15, 2026 | 1,369.00 | 1,373.00 | 1,278.50 | 1,295.00 | 1,295.00 | -5.06% | 8,071,800 |
| Jun 12, 2026 | 1,401.00 | 1,407.00 | 1,356.50 | 1,364.00 | 1,364.00 | -3.02% | 4,690,000 |