kabutan

CyberAgent,Inc.(4751) Historical

4751
TSE Prime
CyberAgent,Inc.
1,400.5
JPY
-0.5
(-0.04%)
Jan 29, 3:02 pm JST
9.14
USD
Jan 29, 1:03 am EST
Result
PTS
outside of trading hours
1,399.6
Jan 29, 3:00 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
Jan 29, 2026 1,386 1,401 1,384 1,400 -1 -0.04% 1,513,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,411.5 1,423.0 1,399.5 1,401.0 -40.0 -2.78% 3,118,400
Jan 27, 2026 1,469.0 1,471.0 1,441.0 1,441.0 -15.0 -1.03% 2,085,100
Jan 26, 2026 1,462.5 1,479.0 1,439.5 1,456.0 -15.5 -1.05% 3,732,000
Jan 23, 2026 1,465.5 1,508.0 1,459.0 1,471.5 +25.5 +1.76% 4,642,100
Jan 22, 2026 1,446.5 1,457.5 1,436.5 1,446.0 +1.0 +0.07% 2,929,700
Jan 21, 2026 1,433.0 1,451.5 1,425.5 1,445.0 -8.5 -0.58% 3,012,000
Jan 20, 2026 1,443.0 1,470.5 1,438.5 1,453.5 +10.5 +0.73% 3,725,800
Jan 19, 2026 1,416.0 1,451.0 1,412.5 1,443.0 +31.5 +2.23% 4,189,100
Jan 16, 2026 1,410.0 1,417.5 1,389.5 1,411.5 -6.5 -0.46% 3,463,900
Jan 15, 2026 1,400.0 1,425.0 1,391.5 1,418.0 -3.0 -0.21% 2,797,600
Jan 14, 2026 1,395.0 1,424.5 1,385.0 1,421.0 +22.0 +1.57% 3,043,400
Jan 13, 2026 1,415.0 1,415.5 1,380.0 1,399.0 +2.5 +0.18% 3,322,700
Jan 9, 2026 1,402.0 1,415.5 1,377.0 1,396.5 -5.5 -0.39% 3,452,500
Jan 8, 2026 1,392.0 1,408.5 1,373.0 1,402.0 +20.5 +1.48% 2,810,400
Jan 7, 2026 1,371.5 1,388.5 1,365.5 1,381.5 -10.0 -0.72% 3,295,400
Jan 6, 2026 1,364.0 1,392.0 1,361.0 1,391.5 +32.5 +2.39% 2,849,000
Jan 5, 2026 1,328.0 1,361.0 1,327.0 1,359.0 +21.0 +1.57% 3,097,300
Dec 30, 2025 1,349.0 1,352.0 1,337.0 1,338.0 -11.0 -0.82% 1,856,500
Dec 29, 2025 1,360.5 1,364.0 1,343.0 1,349.0 +5.5 +0.41% 2,098,500
Dec 26, 2025 1,370.5 1,376.0 1,342.0 1,343.5 -19.0 -1.39% 2,383,100