CyberAgent, Inc. (TYO:4751)
Japan
· Delayed Price · Currency is JPY 1,756.50
+3.50 (0.20%)
Sep 26, 2025, 3:30 PM JST
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,736.00 | 1,778.00 | 1,735.00 | 1,756.50 | 1,756.50 | 0.20% | 3,966,700 |
| Sep 25, 2025 | 1,759.00 | 1,769.00 | 1,741.00 | 1,753.00 | 1,753.00 | 0.43% | 2,956,200 |
| Sep 24, 2025 | 1,735.50 | 1,753.50 | 1,730.50 | 1,745.50 | 1,745.50 | -0.20% | 2,587,600 |
| Sep 22, 2025 | 1,776.00 | 1,778.00 | 1,748.00 | 1,749.00 | 1,749.00 | -0.37% | 2,409,000 |
| Sep 19, 2025 | 1,780.00 | 1,781.00 | 1,743.50 | 1,755.50 | 1,755.50 | - | 3,496,300 |
| Sep 18, 2025 | 1,782.00 | 1,789.00 | 1,751.50 | 1,755.50 | 1,755.50 | -2.47% | 4,273,100 |
| Sep 17, 2025 | 1,793.00 | 1,817.50 | 1,782.50 | 1,800.00 | 1,800.00 | -0.55% | 4,273,100 |
| Sep 16, 2025 | 1,828.00 | 1,828.50 | 1,797.00 | 1,810.00 | 1,810.00 | -0.06% | 2,520,000 |
| Sep 12, 2025 | 1,833.00 | 1,838.00 | 1,772.50 | 1,811.00 | 1,811.00 | 0.98% | 3,503,500 |
| Sep 11, 2025 | 1,805.50 | 1,808.00 | 1,781.00 | 1,793.50 | 1,793.50 | 0.11% | 3,503,500 |
| Sep 10, 2025 | 1,776.50 | 1,792.00 | 1,772.50 | 1,791.50 | 1,791.50 | - | 2,298,500 |
| Sep 9, 2025 | 1,782.50 | 1,822.00 | 1,768.00 | 1,791.50 | 1,791.50 | 1.27% | 4,243,400 |
| Sep 8, 2025 | 1,764.00 | 1,783.50 | 1,752.50 | 1,769.00 | 1,769.00 | 0.34% | 2,678,400 |
| Sep 5, 2025 | 1,748.50 | 1,768.00 | 1,739.50 | 1,763.00 | 1,763.00 | 0.74% | 2,668,500 |
| Sep 4, 2025 | 1,730.00 | 1,750.00 | 1,712.50 | 1,750.00 | 1,750.00 | 1.39% | 2,673,300 |
| Sep 3, 2025 | 1,778.50 | 1,778.50 | 1,720.00 | 1,726.00 | 1,726.00 | -2.79% | 3,723,500 |
| Sep 2, 2025 | 1,807.50 | 1,814.00 | 1,772.00 | 1,775.50 | 1,775.50 | -0.95% | 2,498,000 |
| Sep 1, 2025 | 1,766.50 | 1,799.50 | 1,758.00 | 1,792.50 | 1,792.50 | -0.14% | 2,983,100 |
| Aug 29, 2025 | 1,770.00 | 1,803.00 | 1,754.50 | 1,795.00 | 1,795.00 | 1.41% | 3,808,900 |
| Aug 28, 2025 | 1,761.00 | 1,773.50 | 1,744.50 | 1,770.00 | 1,770.00 | 0.25% | 5,108,800 |
| Aug 27, 2025 | 1,763.00 | 1,782.00 | 1,754.00 | 1,765.50 | 1,765.50 | 0.17% | 2,279,800 |
| Aug 26, 2025 | 1,771.00 | 1,796.00 | 1,758.00 | 1,762.50 | 1,762.50 | -0.65% | 3,143,100 |
| Aug 25, 2025 | 1,818.50 | 1,822.00 | 1,757.50 | 1,774.00 | 1,774.00 | -0.20% | 3,295,100 |
| Aug 22, 2025 | 1,808.50 | 1,808.50 | 1,757.50 | 1,777.50 | 1,777.50 | -1.39% | 3,657,600 |
| Aug 21, 2025 | 1,801.00 | 1,827.00 | 1,785.50 | 1,802.50 | 1,802.50 | -1.37% | 3,534,600 |
| Aug 20, 2025 | 1,840.00 | 1,840.00 | 1,802.00 | 1,827.50 | 1,827.50 | 0.05% | 4,104,600 |
| Aug 19, 2025 | 1,900.00 | 1,933.00 | 1,822.50 | 1,826.50 | 1,826.50 | 0.03% | 8,935,800 |
| Aug 18, 2025 | 1,715.00 | 1,826.00 | 1,710.50 | 1,826.00 | 1,826.00 | 7.67% | 8,808,400 |
| Aug 15, 2025 | 1,715.00 | 1,724.00 | 1,683.00 | 1,696.00 | 1,696.00 | -1.88% | 4,896,600 |
| Aug 14, 2025 | 1,744.00 | 1,744.00 | 1,705.00 | 1,728.50 | 1,728.50 | -0.37% | 3,604,600 |
| Aug 13, 2025 | 1,764.50 | 1,765.00 | 1,723.50 | 1,735.00 | 1,735.00 | -0.77% | 5,300,600 |
| Aug 12, 2025 | 1,750.00 | 1,772.50 | 1,687.50 | 1,748.50 | 1,748.50 | 9.42% | 16,454,000 |
| Aug 8, 2025 | 1,575.50 | 1,598.00 | 1,567.00 | 1,598.00 | 1,598.00 | 1.04% | 5,941,100 |
| Aug 7, 2025 | 1,544.50 | 1,588.00 | 1,543.00 | 1,581.50 | 1,581.50 | 2.40% | 3,610,900 |
| Aug 6, 2025 | 1,552.00 | 1,554.00 | 1,525.50 | 1,544.50 | 1,544.50 | -0.35% | 2,912,600 |
| Aug 5, 2025 | 1,575.00 | 1,582.00 | 1,530.00 | 1,550.00 | 1,550.00 | -1.43% | 4,631,500 |
| Aug 4, 2025 | 1,529.00 | 1,577.50 | 1,527.00 | 1,572.50 | 1,572.50 | 0.54% | 2,406,000 |
| Aug 1, 2025 | 1,545.00 | 1,569.00 | 1,537.00 | 1,564.00 | 1,564.00 | 2.09% | 2,444,500 |
| Jul 31, 2025 | 1,537.00 | 1,541.00 | 1,526.00 | 1,532.00 | 1,532.00 | 0.13% | 1,999,100 |
| Jul 30, 2025 | 1,542.00 | 1,544.00 | 1,517.00 | 1,530.00 | 1,530.00 | -0.71% | 1,899,300 |
| Jul 29, 2025 | 1,522.00 | 1,542.50 | 1,501.50 | 1,541.00 | 1,541.00 | 1.15% | 3,032,500 |
| Jul 28, 2025 | 1,560.00 | 1,563.00 | 1,520.00 | 1,523.50 | 1,523.50 | -3.15% | 4,519,300 |
| Jul 25, 2025 | 1,595.00 | 1,595.00 | 1,558.50 | 1,573.00 | 1,573.00 | -1.32% | 3,255,200 |
| Jul 24, 2025 | 1,586.00 | 1,602.00 | 1,568.50 | 1,594.00 | 1,594.00 | 0.50% | 3,659,000 |
| Jul 23, 2025 | 1,562.50 | 1,604.00 | 1,545.50 | 1,586.00 | 1,586.00 | 1.50% | 4,424,500 |
| Jul 22, 2025 | 1,553.00 | 1,612.00 | 1,547.50 | 1,562.50 | 1,562.50 | 1.26% | 5,121,300 |
| Jul 18, 2025 | 1,602.50 | 1,607.00 | 1,533.00 | 1,543.00 | 1,543.00 | -2.25% | 5,297,000 |
| Jul 17, 2025 | 1,540.00 | 1,593.00 | 1,510.50 | 1,578.50 | 1,578.50 | 5.06% | 8,364,300 |
| Jul 16, 2025 | 1,476.50 | 1,509.50 | 1,461.00 | 1,502.50 | 1,502.50 | 1.76% | 3,196,700 |
| Jul 15, 2025 | 1,491.50 | 1,499.50 | 1,464.00 | 1,476.50 | 1,476.50 | -0.74% | 2,645,200 |