CyberAgent Incorporated 4751
TSE · Japan · Technology Services
¥1,238.50+7.00 (+0.57%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,231.50 | +1.78% | ¥1,210.50 | ¥1,235.50 | ¥1,203.50 | 4.91M |
| 2026-09-29 | ¥1,210.00 | -1.91% | ¥1,208.00 | ¥1,220.00 | ¥1,203.50 | 4.48M |
| 2026-09-28 | ¥1,233.50 | -1.28% | ¥1,245.00 | ¥1,246.50 | ¥1,233.50 | 5.69M |
| 2026-09-25 | ¥1,249.50 | +0.28% | ¥1,252.50 | ¥1,252.50 | ¥1,239.00 | 4.09M |
| 2026-09-24 | ¥1,246.00 | -1.11% | ¥1,255.50 | ¥1,273.00 | ¥1,246.00 | 3.99M |
| 2026-09-18 | ¥1,260.00 | -0.94% | ¥1,262.00 | ¥1,267.00 | ¥1,254.50 | 3.76M |
| 2026-09-17 | ¥1,272.00 | +1.48% | ¥1,250.50 | ¥1,276.50 | ¥1,250.50 | 3.33M |
| 2026-09-16 | ¥1,253.50 | -0.75% | ¥1,259.00 | ¥1,268.50 | ¥1,248.50 | 3.65M |
| 2026-09-15 | ¥1,263.00 | +0.12% | ¥1,271.50 | ¥1,275.00 | ¥1,254.00 | 3.33M |
| 2026-09-14 | ¥1,261.50 | +2.44% | ¥1,239.00 | ¥1,267.50 | ¥1,237.50 | 4.94M |
| 2026-09-11 | ¥1,231.50 | -0.32% | ¥1,220.00 | ¥1,232.50 | ¥1,217.00 | 4.93M |
| 2026-09-10 | ¥1,235.50 | +1.48% | ¥1,212.50 | ¥1,237.00 | ¥1,206.50 | 4.43M |
| 2026-09-09 | ¥1,217.50 | -1.58% | ¥1,230.00 | ¥1,232.00 | ¥1,209.00 | 5.98M |
| 2026-09-08 | ¥1,237.00 | -1.43% | ¥1,253.50 | ¥1,255.50 | ¥1,237.00 | 4.43M |
| 2026-09-07 | ¥1,255.00 | -2.90% | ¥1,280.00 | ¥1,282.50 | ¥1,250.50 | 5.42M |
| 2026-09-04 | ¥1,292.50 | +1.53% | ¥1,289.50 | ¥1,302.50 | ¥1,281.00 | 3.19M |
| 2026-09-03 | ¥1,273.00 | +0.16% | ¥1,275.00 | ¥1,280.50 | ¥1,261.00 | 4.24M |
| 2026-09-02 | ¥1,271.00 | -4.47% | ¥1,321.00 | ¥1,322.00 | ¥1,271.00 | 4.84M |
| 2026-09-01 | ¥1,330.50 | -1.81% | ¥1,350.00 | ¥1,371.50 | ¥1,329.50 | 5.32M |
| 2026-08-31 | ¥1,355.00 | +1.46% | ¥1,345.00 | ¥1,355.00 | ¥1,330.50 | 3.74M |
| 2026-08-28 | ¥1,335.50 | +0.60% | ¥1,330.50 | ¥1,355.50 | ¥1,330.00 | 7.30M |
| 2026-08-27 | ¥1,327.50 | -0.93% | ¥1,352.00 | ¥1,360.00 | ¥1,323.00 | 5.02M |
| 2026-08-26 | ¥1,340.00 | -0.26% | ¥1,345.00 | ¥1,368.50 | ¥1,336.00 | 4.99M |
| 2026-08-25 | ¥1,343.50 | +0.79% | ¥1,347.00 | ¥1,349.00 | ¥1,337.00 | 3.33M |
| 2026-08-24 | ¥1,333.00 | +2.11% | ¥1,306.00 | ¥1,343.50 | ¥1,305.50 | 5.27M |
| 2026-08-21 | ¥1,305.50 | -2.61% | ¥1,315.00 | ¥1,334.50 | ¥1,300.00 | 4.25M |
| 2026-08-20 | ¥1,340.50 | +5.34% | ¥1,289.50 | ¥1,342.00 | ¥1,280.00 | 8.34M |
| 2026-08-19 | ¥1,272.50 | +1.27% | ¥1,277.00 | ¥1,280.00 | ¥1,252.00 | 9.14M |
| 2026-08-18 | ¥1,256.50 | -0.51% | ¥1,257.00 | ¥1,264.00 | ¥1,243.50 | 8.16M |
| 2026-08-17 | ¥1,263.00 | -0.24% | ¥1,265.00 | ¥1,273.50 | ¥1,251.00 | 9.02M |
| 2026-08-14 | ¥1,266.00 | +0.88% | ¥1,259.00 | ¥1,285.50 | ¥1,250.50 | 13.81M |
| 2026-08-13 | ¥1,255.00 | +0.60% | ¥1,247.50 | ¥1,264.50 | ¥1,228.00 | 13.45M |
| 2026-08-12 | ¥1,247.50 | -0.12% | ¥1,249.50 | ¥1,263.00 | ¥1,240.00 | 11.41M |
| 2026-08-10 | ¥1,249.00 | -16.68% | ¥1,320.00 | ¥1,329.00 | ¥1,247.00 | 24.03M |
| 2026-08-07 | ¥1,499.00 | +1.97% | ¥1,446.00 | ¥1,509.00 | ¥1,442.00 | 5.68M |
| 2026-08-06 | ¥1,470.00 | +0.62% | ¥1,460.00 | ¥1,483.00 | ¥1,454.00 | 3.53M |
| 2026-08-05 | ¥1,461.00 | +0.10% | ¥1,460.00 | ¥1,483.50 | ¥1,458.50 | 2.35M |
| 2026-08-04 | ¥1,459.50 | -0.34% | ¥1,469.50 | ¥1,474.00 | ¥1,444.00 | 3.17M |
| 2026-08-03 | ¥1,464.50 | +0.62% | ¥1,472.00 | ¥1,478.00 | ¥1,432.50 | 3.41M |
| 2026-07-31 | ¥1,455.50 | -5.24% | ¥1,450.00 | ¥1,473.50 | ¥1,441.00 | 5.85M |
| 2026-07-30 | ¥1,536.00 | -2.54% | ¥1,576.00 | ¥1,586.50 | ¥1,528.50 | 3.98M |
| 2026-07-29 | ¥1,576.00 | +3.99% | ¥1,546.50 | ¥1,588.50 | ¥1,508.00 | 5.89M |
| 2026-07-28 | ¥1,515.50 | +2.92% | ¥1,502.50 | ¥1,523.50 | ¥1,478.00 | 6.57M |
| 2026-07-27 | ¥1,472.50 | +4.84% | ¥1,418.00 | ¥1,474.00 | ¥1,398.00 | 6.31M |
| 2026-07-24 | ¥1,404.50 | +0.07% | ¥1,393.00 | ¥1,405.50 | ¥1,370.00 | 3.72M |
| 2026-07-23 | ¥1,403.50 | -0.60% | ¥1,400.00 | ¥1,415.00 | ¥1,391.50 | 2.78M |
| 2026-07-22 | ¥1,412.00 | -2.52% | ¥1,410.00 | ¥1,425.50 | ¥1,390.50 | 3.77M |
| 2026-07-21 | ¥1,448.50 | -2.36% | ¥1,471.00 | ¥1,494.50 | ¥1,434.00 | 4.27M |
| 2026-07-17 | ¥1,483.50 | -0.74% | ¥1,488.00 | ¥1,508.00 | ¥1,471.00 | 4.17M |
| 2026-07-16 | ¥1,494.50 | +1.36% | ¥1,479.50 | ¥1,512.50 | ¥1,471.50 | 2.28M |
| 2026-07-15 | ¥1,474.50 | -2.45% | ¥1,475.50 | ¥1,499.00 | ¥1,465.00 | 2.70M |
| 2026-07-14 | ¥1,511.50 | +0.93% | ¥1,506.00 | ¥1,537.00 | ¥1,499.00 | 2.07M |
| 2026-07-13 | ¥1,497.50 | +0.13% | ¥1,479.00 | ¥1,507.50 | ¥1,471.50 | 2.90M |
| 2026-07-10 | ¥1,495.50 | -0.13% | ¥1,495.50 | ¥1,520.50 | ¥1,478.50 | 3.57M |
| 2026-07-09 | ¥1,497.50 | -2.63% | ¥1,501.00 | ¥1,525.00 | ¥1,489.50 | 4.10M |
| 2026-07-08 | ¥1,538.00 | -1.41% | ¥1,570.00 | ¥1,585.00 | ¥1,530.00 | 4.32M |
| 2026-07-07 | ¥1,560.00 | +1.46% | ¥1,535.00 | ¥1,574.00 | ¥1,524.50 | 5.38M |
| 2026-07-06 | ¥1,537.50 | +5.38% | ¥1,499.00 | ¥1,541.00 | ¥1,476.50 | 6.42M |
| 2026-07-03 | ¥1,459.00 | +2.17% | ¥1,486.00 | ¥1,499.50 | ¥1,446.50 | 6.01M |
| 2026-07-02 | ¥1,428.00 | +4.42% | ¥1,412.00 | ¥1,453.50 | ¥1,412.00 | 4.50M |
| 2026-07-01 | ¥1,367.50 | +0.40% | ¥1,356.50 | ¥1,369.00 | ¥1,351.50 | 2.24M |
| 2026-06-30 | ¥1,362.00 | +1.11% | ¥1,360.00 | ¥1,376.50 | ¥1,352.00 | 3.09M |
| 2026-06-29 | ¥1,347.00 | +3.66% | ¥1,302.50 | ¥1,361.00 | ¥1,300.00 | 3.30M |
| 2026-06-26 | ¥1,299.50 | +0.46% | ¥1,297.00 | ¥1,330.00 | ¥1,294.00 | 3.71M |
| 2026-06-25 | ¥1,293.50 | +1.49% | ¥1,299.00 | ¥1,312.50 | ¥1,286.00 | 2.53M |
| 2026-06-24 | ¥1,274.50 | -0.62% | ¥1,300.00 | ¥1,304.50 | ¥1,274.50 | 2.96M |
| 2026-06-23 | ¥1,282.50 | -2.43% | ¥1,326.00 | ¥1,326.00 | ¥1,282.50 | 2.97M |
| 2026-06-22 | ¥1,314.50 | +0.31% | ¥1,301.00 | ¥1,333.00 | ¥1,300.00 | 2.52M |
| 2026-06-19 | ¥1,310.50 | -1.54% | ¥1,320.00 | ¥1,321.00 | ¥1,300.50 | 4.77M |
| 2026-06-18 | ¥1,331.00 | -2.38% | ¥1,346.00 | ¥1,355.00 | ¥1,318.00 | 3.73M |
| 2026-06-17 | ¥1,363.50 | +2.21% | ¥1,394.00 | ¥1,396.50 | ¥1,360.50 | 3.69M |
| 2026-06-16 | ¥1,334.00 | +3.01% | ¥1,324.50 | ¥1,336.00 | ¥1,305.00 | 4.43M |
| 2026-06-15 | ¥1,295.00 | -5.06% | ¥1,369.00 | ¥1,373.00 | ¥1,278.50 | 8.07M |
| 2026-06-12 | ¥1,364.00 | -3.02% | ¥1,401.00 | ¥1,407.00 | ¥1,356.50 | 4.69M |
| 2026-06-11 | ¥1,406.50 | +0.64% | ¥1,400.00 | ¥1,422.50 | ¥1,390.00 | 4.39M |
| 2026-06-10 | ¥1,397.50 | +0.29% | ¥1,400.00 | ¥1,400.50 | ¥1,376.50 | 2.81M |
| 2026-06-09 | ¥1,393.50 | +0.32% | ¥1,419.00 | ¥1,430.00 | ¥1,392.50 | 3.90M |
| 2026-06-08 | ¥1,389.00 | -1.63% | ¥1,411.50 | ¥1,425.00 | ¥1,374.50 | 4.45M |
| 2026-06-05 | ¥1,412.00 | +2.28% | ¥1,437.00 | ¥1,464.00 | ¥1,404.00 | 5.05M |
| 2026-06-04 | ¥1,380.50 | -1.74% | ¥1,395.00 | ¥1,413.50 | ¥1,376.50 | 4.14M |
| 2026-06-03 | ¥1,405.00 | -1.75% | ¥1,400.00 | ¥1,412.00 | ¥1,337.50 | 5.33M |
| 2026-06-02 | ¥1,430.00 | +5.61% | ¥1,363.50 | ¥1,430.00 | ¥1,345.00 | 6.75M |
| 2026-06-01 | ¥1,354.00 | +4.68% | ¥1,323.00 | ¥1,357.00 | ¥1,310.00 | 4.33M |
| 2026-05-29 | ¥1,293.50 | -1.07% | ¥1,321.00 | ¥1,322.00 | ¥1,293.50 | 5.46M |
| 2026-05-28 | ¥1,307.50 | -2.06% | ¥1,335.00 | ¥1,335.50 | ¥1,292.00 | 4.18M |
| 2026-05-27 | ¥1,335.00 | +0.34% | ¥1,327.50 | ¥1,342.50 | ¥1,310.00 | 3.06M |
| 2026-05-26 | ¥1,330.50 | -1.81% | ¥1,360.00 | ¥1,368.00 | ¥1,330.50 | 2.71M |
| 2026-05-25 | ¥1,355.00 | -1.67% | ¥1,360.50 | ¥1,361.00 | ¥1,323.00 | 3.96M |
| 2026-05-22 | ¥1,378.00 | +4.87% | ¥1,312.50 | ¥1,383.50 | ¥1,307.50 | 4.30M |
| 2026-05-21 | ¥1,314.00 | -2.45% | ¥1,338.00 | ¥1,338.50 | ¥1,312.00 | 2.95M |