CyberAgent, Inc. (TYO:4751)
Japan
· Delayed Price · Currency is JPY 1,325.50
+47.50 (3.72%)
At close: Mar 9, 2026
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,225.00 | 1,278.00 | 1,218.50 | 1,278.00 | 1,278.00 | 4.07% | 5,159,600 |
| Mar 5, 2026 | 1,252.00 | 1,254.00 | 1,217.00 | 1,228.00 | 1,228.00 | -0.12% | 5,074,900 |
| Mar 4, 2026 | 1,215.00 | 1,251.50 | 1,204.00 | 1,229.50 | 1,229.50 | -2.11% | 4,946,200 |
| Mar 3, 2026 | 1,287.00 | 1,308.50 | 1,250.50 | 1,256.00 | 1,256.00 | -6.76% | 7,129,600 |
| Mar 2, 2026 | 1,351.00 | 1,367.00 | 1,336.50 | 1,347.00 | 1,347.00 | -2.25% | 2,738,300 |
| Feb 27, 2026 | 1,405.00 | 1,405.00 | 1,364.50 | 1,378.00 | 1,378.00 | 0.88% | 4,106,500 |
| Feb 26, 2026 | 1,355.00 | 1,376.50 | 1,338.00 | 1,366.00 | 1,366.00 | 3.29% | 5,353,000 |
| Feb 25, 2026 | 1,317.00 | 1,338.00 | 1,310.00 | 1,322.50 | 1,322.50 | 1.77% | 2,805,000 |
| Feb 24, 2026 | 1,281.50 | 1,322.00 | 1,280.00 | 1,299.50 | 1,299.50 | -0.73% | 3,344,800 |
| Feb 20, 2026 | 1,309.50 | 1,319.00 | 1,302.50 | 1,309.00 | 1,309.00 | -1.24% | 2,402,300 |
| Feb 19, 2026 | 1,338.00 | 1,343.00 | 1,311.00 | 1,325.50 | 1,325.50 | 0.88% | 2,955,800 |
| Feb 18, 2026 | 1,313.50 | 1,325.50 | 1,298.00 | 1,314.00 | 1,314.00 | 0.65% | 3,346,600 |
| Feb 17, 2026 | 1,318.50 | 1,333.50 | 1,300.50 | 1,305.50 | 1,305.50 | -1.10% | 3,250,700 |
| Feb 16, 2026 | 1,342.50 | 1,347.50 | 1,318.00 | 1,320.00 | 1,320.00 | 0.30% | 2,752,000 |
| Feb 13, 2026 | 1,347.50 | 1,359.50 | 1,308.00 | 1,316.00 | 1,316.00 | -2.66% | 5,029,300 |
| Feb 12, 2026 | 1,420.00 | 1,427.00 | 1,352.00 | 1,352.00 | 1,352.00 | -5.72% | 7,259,700 |
| Feb 10, 2026 | 1,388.50 | 1,445.00 | 1,381.50 | 1,434.00 | 1,434.00 | 5.56% | 8,258,500 |
| Feb 9, 2026 | 1,458.50 | 1,480.00 | 1,327.50 | 1,358.50 | 1,358.50 | 8.81% | 18,059,500 |
| Feb 6, 2026 | 1,249.00 | 1,260.00 | 1,220.50 | 1,248.50 | 1,248.50 | -2.12% | 7,183,000 |
| Feb 5, 2026 | 1,273.50 | 1,292.00 | 1,266.00 | 1,275.50 | 1,275.50 | 1.19% | 6,354,400 |
| Feb 4, 2026 | 1,346.50 | 1,368.00 | 1,260.50 | 1,260.50 | 1,260.50 | -8.03% | 8,646,200 |
| Feb 3, 2026 | 1,386.50 | 1,389.50 | 1,360.00 | 1,370.50 | 1,370.50 | -0.44% | 3,660,700 |
| Feb 2, 2026 | 1,402.00 | 1,409.50 | 1,373.50 | 1,376.50 | 1,376.50 | -1.71% | 3,487,900 |
| Jan 30, 2026 | 1,391.00 | 1,403.00 | 1,384.00 | 1,400.50 | 1,400.50 | 0.39% | 2,087,700 |
| Jan 29, 2026 | 1,386.50 | 1,401.00 | 1,384.00 | 1,395.00 | 1,395.00 | -0.43% | 2,310,800 |
| Jan 28, 2026 | 1,411.50 | 1,423.00 | 1,399.50 | 1,401.00 | 1,401.00 | -2.78% | 3,118,400 |
| Jan 27, 2026 | 1,469.00 | 1,471.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.03% | 2,085,100 |
| Jan 26, 2026 | 1,462.50 | 1,479.00 | 1,439.50 | 1,456.00 | 1,456.00 | -1.05% | 3,732,000 |
| Jan 23, 2026 | 1,465.50 | 1,508.00 | 1,459.00 | 1,471.50 | 1,471.50 | 1.76% | 4,642,100 |
| Jan 22, 2026 | 1,446.50 | 1,457.50 | 1,436.50 | 1,446.00 | 1,446.00 | 0.07% | 2,929,700 |
| Jan 21, 2026 | 1,433.00 | 1,451.50 | 1,425.50 | 1,445.00 | 1,445.00 | -0.58% | 3,012,000 |
| Jan 20, 2026 | 1,443.00 | 1,470.50 | 1,438.50 | 1,453.50 | 1,453.50 | 0.73% | 3,725,800 |
| Jan 19, 2026 | 1,416.00 | 1,451.00 | 1,412.50 | 1,443.00 | 1,443.00 | 2.23% | 4,189,100 |
| Jan 16, 2026 | 1,410.00 | 1,417.50 | 1,389.50 | 1,411.50 | 1,411.50 | -0.46% | 3,463,900 |
| Jan 15, 2026 | 1,400.00 | 1,425.00 | 1,391.50 | 1,418.00 | 1,418.00 | -0.21% | 2,797,600 |
| Jan 14, 2026 | 1,395.00 | 1,424.50 | 1,385.00 | 1,421.00 | 1,421.00 | 1.57% | 3,043,400 |
| Jan 13, 2026 | 1,415.00 | 1,415.50 | 1,380.00 | 1,399.00 | 1,399.00 | 0.18% | 3,322,700 |
| Jan 9, 2026 | 1,402.00 | 1,415.50 | 1,377.00 | 1,396.50 | 1,396.50 | -0.39% | 3,452,500 |
| Jan 8, 2026 | 1,392.00 | 1,408.50 | 1,373.00 | 1,402.00 | 1,402.00 | 1.48% | 2,810,400 |
| Jan 7, 2026 | 1,371.50 | 1,388.50 | 1,365.50 | 1,381.50 | 1,381.50 | -0.72% | 3,295,400 |
| Jan 6, 2026 | 1,364.00 | 1,392.00 | 1,361.00 | 1,391.50 | 1,391.50 | 2.39% | 2,849,000 |
| Jan 5, 2026 | 1,328.00 | 1,361.00 | 1,327.00 | 1,359.00 | 1,359.00 | 1.57% | 3,097,300 |
| Dec 30, 2025 | 1,349.00 | 1,352.00 | 1,337.00 | 1,338.00 | 1,338.00 | -0.82% | 1,856,500 |
| Dec 29, 2025 | 1,360.50 | 1,364.00 | 1,343.00 | 1,349.00 | 1,349.00 | 0.41% | 2,098,500 |
| Dec 26, 2025 | 1,370.50 | 1,376.00 | 1,342.00 | 1,343.50 | 1,343.50 | -1.39% | 2,383,100 |
| Dec 25, 2025 | 1,338.50 | 1,367.50 | 1,325.00 | 1,362.50 | 1,362.50 | 3.18% | 2,322,700 |
| Dec 24, 2025 | 1,334.50 | 1,337.00 | 1,317.00 | 1,320.50 | 1,320.50 | -1.46% | 1,779,500 |
| Dec 23, 2025 | 1,320.00 | 1,343.50 | 1,319.50 | 1,340.00 | 1,340.00 | 1.59% | 2,351,400 |
| Dec 22, 2025 | 1,332.00 | 1,332.00 | 1,304.00 | 1,319.00 | 1,319.00 | 0.65% | 2,124,800 |
| Dec 19, 2025 | 1,320.00 | 1,323.00 | 1,297.50 | 1,310.50 | 1,310.50 | -0.04% | 4,644,600 |
| Dec 18, 2025 | 1,300.00 | 1,326.00 | 1,292.50 | 1,311.00 | 1,311.00 | 0.08% | 3,414,100 |
| Dec 17, 2025 | 1,305.00 | 1,327.00 | 1,287.50 | 1,310.00 | 1,310.00 | -0.61% | 3,589,700 |
| Dec 16, 2025 | 1,310.50 | 1,333.00 | 1,310.50 | 1,318.00 | 1,318.00 | 0.42% | 3,298,700 |
| Dec 15, 2025 | 1,299.00 | 1,319.50 | 1,295.50 | 1,312.50 | 1,312.50 | 1.23% | 2,855,200 |
| Dec 12, 2025 | 1,282.50 | 1,302.00 | 1,281.00 | 1,296.50 | 1,296.50 | 1.21% | 3,132,400 |
| Dec 11, 2025 | 1,316.00 | 1,327.00 | 1,273.50 | 1,281.00 | 1,281.00 | -3.54% | 4,548,100 |
| Dec 10, 2025 | 1,343.50 | 1,348.00 | 1,323.00 | 1,328.00 | 1,328.00 | -1.56% | 2,172,200 |
| Dec 9, 2025 | 1,350.00 | 1,359.50 | 1,338.50 | 1,349.00 | 1,349.00 | 0.90% | 2,264,400 |
| Dec 8, 2025 | 1,338.00 | 1,343.00 | 1,313.00 | 1,337.00 | 1,337.00 | -1.07% | 4,733,300 |
| 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 |