kabutan

CyberAgent,Inc.(4751) Historical

4751
TSE Prime
CyberAgent,Inc.
1,296.5
JPY
+15.5
(+1.21%)
Dec 12, 3:30 pm JST
8.32
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,298
Dec 12, 11:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 19, 2025
1,933.0 JPY
52 Week Low Apr 7, 2025
1,000.5 JPY
Yearly High Aug 19, 2025
1,933.0 JPY
Yearly Low Apr 7, 2025
1,000.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,282 1,302 1,281 1,296 +15 +1.21% 3,132,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,316.0 1,327.0 1,273.5 1,281.0 -47.0 -3.54% 4,548,100
Dec 10, 2025 1,343.5 1,348.0 1,323.0 1,328.0 -21.0 -1.56% 2,172,200
Dec 9, 2025 1,350.0 1,359.5 1,338.5 1,349.0 +12.0 +0.90% 2,264,400
Dec 8, 2025 1,338.0 1,343.0 1,313.0 1,337.0 -14.5 -1.07% 4,733,300
Dec 5, 2025 1,365.5 1,375.5 1,346.0 1,351.5 -33.0 -2.38% 2,714,200
Dec 4, 2025 1,355.0 1,390.5 1,354.0 1,384.5 +23.5 +1.73% 2,381,800
Dec 3, 2025 1,371.0 1,376.5 1,355.5 1,361.0 -10.0 -0.73% 2,433,000
Dec 2, 2025 1,375.5 1,389.0 1,364.5 1,371.0 -4.0 -0.29% 2,438,900
Dec 1, 2025 1,397.0 1,407.5 1,362.0 1,375.0 -21.5 -1.54% 3,224,900
Nov 28, 2025 1,396.5 1,398.0 1,385.0 1,396.5 +7.5 +0.54% 2,635,300
Nov 27, 2025 1,416.0 1,420.0 1,388.0 1,389.0 -27.0 -1.91% 3,578,700
Nov 26, 2025 1,398.5 1,424.5 1,390.5 1,416.0 +11.5 +0.82% 3,790,600
Nov 25, 2025 1,425.0 1,428.5 1,382.5 1,404.5 +19.5 +1.41% 5,159,500
Nov 21, 2025 1,346.5 1,391.5 1,342.0 1,385.0 +32.5 +2.40% 4,968,800
Nov 20, 2025 1,340.0 1,354.0 1,305.5 1,352.5 +9.0 +0.67% 6,727,800
Nov 19, 2025 1,360.5 1,366.5 1,332.0 1,343.5 -26.0 -1.90% 6,127,000
Nov 18, 2025 1,391.0 1,402.5 1,353.0 1,369.5 -25.0 -1.79% 6,620,300
Nov 17, 2025 1,477.5 1,486.5 1,366.0 1,394.5 -161.0 -10.35% 15,469,400
Nov 14, 2025 1,562.5 1,569.5 1,547.0 1,555.5 -7.0 -0.45% 4,454,200
Nov 13, 2025 1,585.0 1,586.0 1,562.5 1,562.5 -5.5 -0.35% 3,100,200