Skip to main content
CyberAgent, Inc. (TYO:4751)
Japan flag Japan · Delayed Price · Currency is JPY
1,351.50
-33.00 (-2.38%)
At close: Dec 5, 2025

CyberAgent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,365.501,375.501,346.001,351.501,351.50-2.38%2,714,200
Dec 4, 20251,355.001,390.501,354.001,384.501,384.501.73%2,381,800
Dec 3, 20251,371.001,376.501,355.501,361.001,361.00-0.73%2,433,000
Dec 2, 20251,375.501,389.001,364.501,371.001,371.00-0.29%2,438,900
Dec 1, 20251,397.001,407.501,362.001,375.001,375.00-1.54%3,224,900
Nov 28, 20251,396.501,398.001,385.001,396.501,396.500.54%2,635,300
Nov 27, 20251,416.001,420.001,388.001,389.001,389.00-1.91%3,578,700
Nov 26, 20251,398.501,424.501,390.501,416.001,416.000.82%3,790,600
Nov 25, 20251,425.001,428.501,382.501,404.501,404.501.41%5,159,500
Nov 21, 20251,346.501,391.501,342.001,385.001,385.002.40%4,968,800
Nov 20, 20251,340.001,354.001,305.501,352.501,352.500.67%6,727,800
Nov 19, 20251,360.501,366.501,332.001,343.501,343.50-1.90%6,127,000
Nov 18, 20251,391.001,402.501,353.001,369.501,369.50-1.79%6,620,300
Nov 17, 20251,477.501,486.501,366.001,394.501,394.50-10.35%15,469,400
Nov 14, 20251,562.501,569.501,547.001,555.501,555.50-0.45%4,454,200
Nov 13, 20251,585.001,586.001,562.501,562.501,562.50-0.35%3,100,200
Nov 12, 20251,561.001,583.001,554.001,568.001,568.001.59%4,341,300
Nov 11, 20251,554.501,558.001,537.001,543.501,543.501.35%3,272,400
Nov 10, 20251,523.001,526.501,509.001,523.001,523.001.23%3,283,200
Nov 7, 20251,503.001,514.001,494.001,504.501,504.500.74%2,427,600
Nov 6, 20251,510.501,526.501,493.501,493.501,493.50-0.83%2,717,400
Nov 5, 20251,528.501,535.501,495.001,506.001,506.00-1.08%4,419,100
Nov 4, 20251,515.501,531.501,506.501,522.501,522.50-0.94%4,322,800
Oct 31, 20251,538.001,550.501,527.501,537.001,537.000.79%2,608,300
Oct 30, 20251,519.501,536.501,504.001,525.001,525.00-0.10%3,294,600
Oct 29, 20251,556.001,563.501,520.001,526.501,526.50-2.24%3,295,500
Oct 28, 20251,611.001,612.001,557.001,561.501,561.50-1.76%4,189,600
Oct 27, 20251,562.001,592.501,559.001,589.501,589.501.05%3,873,400
Oct 24, 20251,590.001,597.001,570.001,573.001,573.00-1.07%2,914,100
Oct 23, 20251,603.501,611.501,584.001,590.001,590.00-1.30%3,540,800
Oct 22, 20251,629.001,637.501,605.001,611.001,611.00-1.10%3,094,100
Oct 21, 20251,637.001,661.001,627.001,629.001,629.000.56%3,014,100
Oct 20, 20251,624.501,628.001,608.001,620.001,620.001.31%2,028,700
Oct 17, 20251,615.001,622.001,588.501,599.001,599.00-1.96%4,221,100
Oct 16, 20251,647.001,647.501,616.001,631.001,631.00-0.82%2,976,900
Oct 15, 20251,651.501,657.501,636.001,644.501,644.500.24%2,359,100
Oct 14, 20251,630.001,666.001,626.001,640.501,640.50-1.17%2,675,200
Oct 10, 20251,667.501,673.001,653.501,660.001,660.00-0.27%2,790,900
Oct 9, 20251,645.001,664.501,624.001,664.501,664.500.27%4,069,000
Oct 8, 20251,668.001,683.001,654.001,660.001,660.00-1.19%2,612,300
Oct 7, 20251,685.001,686.501,630.001,680.001,680.00-1.15%4,341,500
Oct 6, 20251,685.501,699.501,665.001,699.501,699.501.43%3,501,100
Oct 3, 20251,670.001,701.501,670.001,675.501,675.500.33%1,921,700
Oct 2, 20251,730.001,737.001,670.001,670.001,670.00-3.44%2,915,000
Oct 1, 20251,757.001,770.501,716.501,729.501,729.50-2.62%2,968,300
Sep 30, 20251,763.001,787.001,757.001,776.001,776.001.51%2,661,500
Sep 29, 20251,757.501,766.501,742.501,749.501,749.50-0.40%2,469,300
Sep 26, 20251,736.001,778.001,735.001,756.501,739.500.20%3,966,700
Sep 25, 20251,759.001,769.001,741.001,753.001,736.030.43%2,956,200
Sep 24, 20251,735.501,753.501,730.501,745.501,728.61-0.20%2,587,600
Sep 22, 20251,776.001,778.001,748.001,749.001,732.07-0.37%2,409,000
Sep 19, 20251,780.001,781.001,743.501,755.501,738.51-3,496,300
Sep 18, 20251,782.001,789.001,751.501,755.501,738.51-2.47%4,273,100
Sep 17, 20251,793.001,817.501,782.501,800.001,782.58-0.55%1,980,800
Sep 16, 20251,828.001,828.501,797.001,810.001,792.48-0.06%2,520,000
Sep 12, 20251,833.001,838.001,772.501,811.001,793.470.98%3,503,500
Sep 11, 20251,805.501,808.001,781.001,793.501,776.140.11%2,887,300
Sep 10, 20251,776.501,792.001,772.501,791.501,774.16-2,298,500
Sep 9, 20251,782.501,822.001,768.001,791.501,774.161.27%4,243,400
Sep 8, 20251,764.001,783.501,752.501,769.001,751.880.34%2,678,400
Sep 5, 20251,748.501,768.001,739.501,763.001,745.940.74%2,668,500
Sep 4, 20251,730.001,750.001,712.501,750.001,733.061.39%2,673,300
Sep 3, 20251,778.501,778.501,720.001,726.001,709.30-2.79%3,723,500
Sep 2, 20251,807.501,814.001,772.001,775.501,758.32-0.95%2,498,000
Sep 1, 20251,766.501,799.501,758.001,792.501,775.15-0.14%2,983,100
Aug 29, 20251,770.001,803.001,754.501,795.001,777.631.41%3,808,900
Aug 28, 20251,761.001,773.501,744.501,770.001,752.870.25%5,108,800
Aug 27, 20251,763.001,782.001,754.001,765.501,748.410.17%2,279,800
Aug 26, 20251,771.001,796.001,758.001,762.501,745.44-0.65%3,143,100
Aug 25, 20251,818.501,822.001,757.501,774.001,756.83-0.20%3,295,100
Aug 22, 20251,808.501,808.501,757.501,777.501,760.30-1.39%3,657,600
Aug 21, 20251,801.001,827.001,785.501,802.501,785.05-1.37%3,534,600
Aug 20, 20251,840.001,840.001,802.001,827.501,809.810.05%4,104,600
Aug 19, 20251,900.001,933.001,822.501,826.501,808.820.03%8,935,800
Aug 18, 20251,715.001,826.001,710.501,826.001,808.337.67%8,808,400
Aug 15, 20251,715.001,724.001,683.001,696.001,679.59-1.88%4,896,600
Aug 14, 20251,744.001,744.001,705.001,728.501,711.77-0.37%3,604,600
Aug 13, 20251,764.501,765.001,723.501,735.001,718.21-0.77%5,300,600
Aug 12, 20251,750.001,772.501,687.501,748.501,731.589.42%16,454,000
Aug 8, 20251,575.501,598.001,567.001,598.001,582.531.04%5,941,100
Aug 7, 20251,544.501,588.001,543.001,581.501,566.192.40%3,610,900
Aug 6, 20251,552.001,554.001,525.501,544.501,529.55-0.35%2,912,600
Aug 5, 20251,575.001,582.001,530.001,550.001,535.00-1.43%4,631,500
Aug 4, 20251,529.001,577.501,527.001,572.501,557.280.54%2,406,000
Aug 1, 20251,545.001,569.001,537.001,564.001,548.862.09%2,444,500
Jul 31, 20251,537.001,541.001,526.001,532.001,517.170.13%1,999,100
Jul 30, 20251,542.001,544.001,517.001,530.001,515.19-0.71%1,899,300
Jul 29, 20251,522.001,542.501,501.501,541.001,526.091.15%3,032,500
Jul 28, 20251,560.001,563.001,520.001,523.501,508.76-3.15%4,519,300
Jul 25, 20251,595.001,595.001,558.501,573.001,557.78-1.32%3,255,200
Jul 24, 20251,586.001,602.001,568.501,594.001,578.570.50%3,659,000
Jul 23, 20251,562.501,604.001,545.501,586.001,570.651.50%4,424,500
Jul 22, 20251,553.001,612.001,547.501,562.501,547.381.26%5,121,300
Jul 18, 20251,602.501,607.001,533.001,543.001,528.07-2.25%5,297,000
Jul 17, 20251,540.001,593.001,510.501,578.501,563.225.06%8,364,300
Jul 16, 20251,476.501,509.501,461.001,502.501,487.961.76%3,196,700
Jul 15, 20251,491.501,499.501,464.001,476.501,462.21-0.74%2,645,200
Jul 14, 20251,493.001,495.001,468.001,487.501,473.10-0.40%2,763,300
Jul 11, 20251,514.501,525.501,486.501,493.501,479.05-1.74%4,109,500
Jul 10, 20251,530.001,545.001,513.501,520.001,505.29-0.94%3,340,300