CyberAgent,Inc.(4751) Historical

52 Week High Aug 19, 2025

1,933.0 JPY

52 Week Low Mar 4, 2026

1,204.0 JPY

Yearly High Jan 23, 2026

1,508.0 JPY

Yearly Low Mar 4, 2026

1,204.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,248	1,259	1,239	1,259	-10	-0.75%	584,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,266.5	1,273.5	1,248.5	1,268.5	+20.5	+1.64%	5,598,200
Apr 27, 2026	1,261.0	1,262.0	1,237.5	1,248.0	-18.0	-1.42%	2,831,700
Apr 24, 2026	1,283.5	1,292.0	1,266.0	1,266.0	-18.0	-1.40%	3,056,600
Apr 23, 2026	1,311.5	1,319.0	1,284.0	1,284.0	-36.5	-2.76%	2,624,400
Apr 22, 2026	1,318.0	1,325.0	1,307.0	1,320.5	+6.0	+0.46%	1,870,900
Apr 21, 2026	1,340.0	1,355.0	1,304.5	1,314.5	-43.5	-3.20%	2,693,500
Apr 20, 2026	1,343.5	1,373.5	1,330.5	1,358.0	-3.5	-0.26%	2,444,500
Apr 17, 2026	1,355.5	1,367.0	1,347.0	1,361.5	+12.5	+0.93%	2,224,600
Apr 16, 2026	1,335.0	1,356.0	1,327.0	1,349.0	+42.0	+3.21%	3,366,100
Apr 15, 2026	1,325.0	1,331.0	1,306.5	1,307.0	-5.0	-0.38%	2,245,100
Apr 14, 2026	1,312.0	1,320.5	1,301.0	1,312.0	+30.0	+2.34%	2,743,900
Apr 13, 2026	1,275.0	1,294.0	1,271.0	1,282.0	-1.0	-0.08%	3,214,600
Apr 10, 2026	1,308.0	1,311.0	1,264.5	1,283.0	-31.5	-2.40%	4,973,000
Apr 9, 2026	1,348.5	1,363.0	1,309.0	1,314.5	-46.5	-3.42%	3,600,900
Apr 8, 2026	1,360.0	1,373.0	1,350.5	1,361.0	+20.5	+1.53%	3,034,500
Apr 7, 2026	1,346.5	1,357.0	1,332.0	1,340.5	+1.0	+0.07%	2,609,600
Apr 6, 2026	1,358.0	1,369.0	1,338.5	1,339.5	-1.5	-0.11%	2,060,900
Apr 3, 2026	1,333.0	1,349.5	1,332.5	1,341.0	+21.0	+1.59%	1,548,000
Apr 2, 2026	1,360.5	1,372.0	1,315.0	1,320.0	-40.5	-2.98%	2,765,300
Apr 1, 2026	1,332.0	1,360.5	1,331.5	1,360.5	+34.0	+2.56%	2,208,000