CyberAgent, Inc. (TYO:4751)
Japan
· Delayed Price · Currency is JPY 1,268.50
+20.50 (1.64%)
Apr 28, 2026, 3:30 PM JST
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,266.50 | 1,273.50 | 1,248.50 | 1,268.50 | 1,268.50 | 1.64% | 5,598,200 |
| Apr 27, 2026 | 1,261.00 | 1,262.00 | 1,237.50 | 1,248.00 | 1,248.00 | -1.42% | 2,831,700 |
| Apr 24, 2026 | 1,283.50 | 1,292.00 | 1,266.00 | 1,266.00 | 1,266.00 | -1.40% | 3,056,600 |
| Apr 23, 2026 | 1,311.50 | 1,319.00 | 1,284.00 | 1,284.00 | 1,284.00 | -2.76% | 2,624,400 |
| Apr 22, 2026 | 1,318.00 | 1,325.00 | 1,307.00 | 1,320.50 | 1,320.50 | 0.46% | 1,870,900 |
| Apr 21, 2026 | 1,340.00 | 1,355.00 | 1,304.50 | 1,314.50 | 1,314.50 | -3.20% | 2,693,500 |
| Apr 20, 2026 | 1,343.50 | 1,373.50 | 1,330.50 | 1,358.00 | 1,358.00 | -0.26% | 2,444,500 |
| Apr 17, 2026 | 1,355.50 | 1,367.00 | 1,347.00 | 1,361.50 | 1,361.50 | 0.93% | 2,224,600 |
| Apr 16, 2026 | 1,335.00 | 1,356.00 | 1,327.00 | 1,349.00 | 1,349.00 | 3.21% | 3,366,100 |
| Apr 15, 2026 | 1,325.00 | 1,331.00 | 1,306.50 | 1,307.00 | 1,307.00 | -0.38% | 2,245,100 |
| Apr 14, 2026 | 1,312.00 | 1,320.50 | 1,301.00 | 1,312.00 | 1,312.00 | 2.34% | 2,743,900 |
| Apr 13, 2026 | 1,275.00 | 1,294.00 | 1,271.00 | 1,282.00 | 1,282.00 | -0.08% | 3,214,600 |
| Apr 10, 2026 | 1,308.00 | 1,311.00 | 1,264.50 | 1,283.00 | 1,283.00 | -2.40% | 4,973,000 |
| Apr 9, 2026 | 1,348.50 | 1,363.00 | 1,309.00 | 1,314.50 | 1,314.50 | -3.42% | 3,600,900 |
| Apr 8, 2026 | 1,360.00 | 1,373.00 | 1,350.50 | 1,361.00 | 1,361.00 | 1.53% | 3,034,500 |
| Apr 7, 2026 | 1,346.50 | 1,357.00 | 1,332.00 | 1,340.50 | 1,340.50 | 0.07% | 2,609,600 |
| Apr 6, 2026 | 1,358.00 | 1,369.00 | 1,338.50 | 1,339.50 | 1,339.50 | -0.11% | 2,060,900 |
| Apr 3, 2026 | 1,333.00 | 1,349.50 | 1,332.50 | 1,341.00 | 1,341.00 | 1.59% | 1,548,000 |
| Apr 2, 2026 | 1,360.50 | 1,372.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.98% | 2,765,300 |
| Apr 1, 2026 | 1,332.00 | 1,360.50 | 1,331.50 | 1,360.50 | 1,360.50 | 2.56% | 2,208,000 |
| Mar 31, 2026 | 1,340.00 | 1,351.50 | 1,324.00 | 1,326.50 | 1,326.50 | 0.38% | 2,572,700 |
| Mar 30, 2026 | 1,328.00 | 1,331.00 | 1,304.50 | 1,321.50 | 1,321.50 | -4.31% | 3,030,700 |
| Mar 27, 2026 | 1,374.50 | 1,393.00 | 1,374.50 | 1,381.00 | 1,381.00 | 0.77% | 2,779,100 |
| Mar 26, 2026 | 1,387.00 | 1,388.50 | 1,362.50 | 1,370.50 | 1,370.50 | -0.07% | 2,161,500 |
| Mar 25, 2026 | 1,373.00 | 1,381.50 | 1,364.00 | 1,371.50 | 1,371.50 | 0.07% | 2,806,000 |
| Mar 24, 2026 | 1,376.00 | 1,381.00 | 1,351.50 | 1,370.50 | 1,370.50 | 2.05% | 2,603,800 |
| Mar 23, 2026 | 1,344.50 | 1,362.50 | 1,331.50 | 1,343.00 | 1,343.00 | -4.21% | 3,526,300 |
| Mar 19, 2026 | 1,402.00 | 1,417.00 | 1,388.50 | 1,402.00 | 1,402.00 | -1.99% | 3,572,000 |
| Mar 18, 2026 | 1,427.50 | 1,443.50 | 1,397.50 | 1,430.50 | 1,430.50 | -0.38% | 3,399,300 |
| Mar 17, 2026 | 1,438.00 | 1,461.00 | 1,428.00 | 1,436.00 | 1,436.00 | 1.13% | 2,891,000 |
| Mar 16, 2026 | 1,429.00 | 1,435.00 | 1,396.00 | 1,420.00 | 1,420.00 | 0.74% | 3,521,000 |
| Mar 13, 2026 | 1,365.50 | 1,428.00 | 1,361.50 | 1,409.50 | 1,409.50 | 1.95% | 3,811,100 |
| Mar 12, 2026 | 1,379.50 | 1,402.00 | 1,370.00 | 1,382.50 | 1,382.50 | -1.43% | 3,193,900 |
| Mar 11, 2026 | 1,385.00 | 1,428.00 | 1,380.00 | 1,402.50 | 1,402.50 | 0.83% | 4,105,100 |
| Mar 10, 2026 | 1,343.00 | 1,391.00 | 1,335.50 | 1,391.00 | 1,391.00 | 4.94% | 5,784,100 |
| Mar 9, 2026 | 1,248.00 | 1,330.00 | 1,247.00 | 1,325.50 | 1,325.50 | 3.72% | 6,395,100 |
| 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 |