CyberAgent, Inc. (TYO:4751)
Japan
· Delayed Price · Currency is JPY 1,351.50
-33.00 (-2.38%)
At close: Dec 5, 2025
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,365.50 | 1,375.50 | 1,346.00 | 1,351.50 | 1,351.50 | -2.38% | 2,714,200 |
| Dec 4, 2025 | 1,355.00 | 1,390.50 | 1,354.00 | 1,384.50 | 1,384.50 | 1.73% | 2,381,800 |
| Dec 3, 2025 | 1,371.00 | 1,376.50 | 1,355.50 | 1,361.00 | 1,361.00 | -0.73% | 2,433,000 |
| Dec 2, 2025 | 1,375.50 | 1,389.00 | 1,364.50 | 1,371.00 | 1,371.00 | -0.29% | 2,438,900 |
| Dec 1, 2025 | 1,397.00 | 1,407.50 | 1,362.00 | 1,375.00 | 1,375.00 | -1.54% | 3,224,900 |
| Nov 28, 2025 | 1,396.50 | 1,398.00 | 1,385.00 | 1,396.50 | 1,396.50 | 0.54% | 2,635,300 |
| Nov 27, 2025 | 1,416.00 | 1,420.00 | 1,388.00 | 1,389.00 | 1,389.00 | -1.91% | 3,578,700 |
| Nov 26, 2025 | 1,398.50 | 1,424.50 | 1,390.50 | 1,416.00 | 1,416.00 | 0.82% | 3,790,600 |
| Nov 25, 2025 | 1,425.00 | 1,428.50 | 1,382.50 | 1,404.50 | 1,404.50 | 1.41% | 5,159,500 |
| Nov 21, 2025 | 1,346.50 | 1,391.50 | 1,342.00 | 1,385.00 | 1,385.00 | 2.40% | 4,968,800 |
| Nov 20, 2025 | 1,340.00 | 1,354.00 | 1,305.50 | 1,352.50 | 1,352.50 | 0.67% | 6,727,800 |
| Nov 19, 2025 | 1,360.50 | 1,366.50 | 1,332.00 | 1,343.50 | 1,343.50 | -1.90% | 6,127,000 |
| Nov 18, 2025 | 1,391.00 | 1,402.50 | 1,353.00 | 1,369.50 | 1,369.50 | -1.79% | 6,620,300 |
| Nov 17, 2025 | 1,477.50 | 1,486.50 | 1,366.00 | 1,394.50 | 1,394.50 | -10.35% | 15,469,400 |
| 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 |