kabutan

CyberAgent,Inc.(4751) Historical

4751
TSE Prime
CyberAgent,Inc.
1,349.0
JPY
-35.5
(-2.56%)
Dec 5, 1:36 pm JST
8.70
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
1,348.7
Dec 5, 1:36 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,397 1,407 1,347 1,349 -48 -3.40% 11,967,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,515.5 1,586.0 1,305.5 1,396.5 -140.5 -9.14% 87,415,600
Oct, 2025 1,757.0 1,770.5 1,504.0 1,537.0 -239.0 -13.46% 69,205,300
Sep, 2025 1,766.5 1,838.0 1,712.5 1,776.0 -19.0 -1.06% 59,478,000
Aug, 2025 1,545.0 1,933.0 1,525.5 1,795.0 +263.0 +17.17% 98,879,100
Jul, 2025 1,650.0 1,677.0 1,461.0 1,532.0 -118.0 -7.15% 79,100,600
Jun, 2025 1,464.0 1,665.0 1,455.5 1,650.0 +185.0 +12.63% 63,424,500
May, 2025 1,225.5 1,499.5 1,212.5 1,465.0 +240.5 +19.64% 75,592,700
Apr, 2025 1,133.0 1,231.5 1,000.5 1,224.5 +95.0 +8.41% 91,952,400
Mar, 2025 1,125.5 1,311.5 1,066.0 1,129.5 +15.5 +1.39% 109,345,500
Feb, 2025 1,150.0 1,200.5 1,098.0 1,114.0 -50.0 -4.30% 65,108,700
Jan, 2025 1,100.0 1,224.0 1,021.5 1,164.0 +68.0 +6.20% 79,117,100
Dec, 2024 1,038.5 1,162.5 1,025.5 1,096.0 +56.5 +5.44% 58,503,500
Nov, 2024 981.0 1,064.5 970.1 1,039.5 +33.0 +3.28% 69,702,300
Oct, 2024 1,029.5 1,064.5 957.0 1,006.5 -13.0 -1.28% 75,276,300
Sep, 2024 1,016.5 1,069.0 990.0 1,019.5 +9.0 +0.89% 62,811,500
Aug, 2024 1,029.0 1,049.5 797.5 1,010.5 +44.1 +4.56% 119,783,300
Jul, 2024 1,006.5 1,007.5 937.0 966.4 -41.1 -4.08% 91,412,000
Jun, 2024 960.5 1,014.0 924.0 1,007.5 +62.0 +6.56% 78,411,400
May, 2024 979.3 1,082.5 924.7 945.5 -44.2 -4.47% 116,525,000
Apr, 2024 1,133.5 1,136.0 973.4 989.7 -135.8 -12.07% 130,262,500