CyberAgent, Inc. (TYO:4751)
Japan · Delayed Price · Currency is JPY 1,459.50
-5.00 (-0.34%)
Aug 4, 2026, 3:30 PM JST
CyberAgent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,469.50 | 1,474.00 | 1,444.00 | 1,463.00 | - | -0.10% | 1,504,100 |
| 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 |
| Jun 11, 2026 | 1,400.00 | 1,422.50 | 1,390.00 | 1,406.50 | 1,406.50 | 0.64% | 4,385,200 |
| Jun 10, 2026 | 1,400.00 | 1,400.50 | 1,376.50 | 1,397.50 | 1,397.50 | 0.29% | 2,809,400 |
| Jun 9, 2026 | 1,419.00 | 1,430.00 | 1,392.50 | 1,393.50 | 1,393.50 | 0.32% | 3,901,800 |
| Jun 8, 2026 | 1,411.50 | 1,425.00 | 1,374.50 | 1,389.00 | 1,389.00 | -1.63% | 4,452,700 |
| Jun 5, 2026 | 1,437.00 | 1,464.00 | 1,404.00 | 1,412.00 | 1,412.00 | 2.28% | 5,051,600 |
| Jun 4, 2026 | 1,395.00 | 1,413.50 | 1,376.50 | 1,380.50 | 1,380.50 | -1.74% | 4,136,100 |
| Jun 3, 2026 | 1,400.00 | 1,412.00 | 1,337.50 | 1,405.00 | 1,405.00 | -1.75% | 5,328,700 |
| 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 |