CyberAgent,Inc.(4751) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,462	1,479	1,384	1,395	-77	-5.20%	13,557,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,416.0	1,508.0	1,412.5	1,471.5	+60.0	+4.25%	18,498,700
Jan 16, 2026	1,415.0	1,425.0	1,380.0	1,411.5	+15.0	+1.07%	12,627,600
Jan 9, 2026	1,328.0	1,415.5	1,327.0	1,396.5	+58.5	+4.37%	15,504,600
Dec 30, 2025	1,360.5	1,364.0	1,337.0	1,338.0	-5.5	-0.41%	3,955,000
Dec 26, 2025	1,332.0	1,376.0	1,304.0	1,343.5	+33.0	+2.52%	10,961,500
Dec 19, 2025	1,299.0	1,333.0	1,287.5	1,310.5	+14.0	+1.08%	17,802,300
Dec 12, 2025	1,338.0	1,359.5	1,273.5	1,296.5	-55.0	-4.07%	16,850,400
Dec 5, 2025	1,397.0	1,407.5	1,346.0	1,351.5	-45.0	-3.22%	13,192,800
Nov 28, 2025	1,425.0	1,428.5	1,382.5	1,396.5	+11.5	+0.83%	15,164,100
Nov 21, 2025	1,477.5	1,486.5	1,305.5	1,385.0	-170.5	-10.96%	39,913,300
Nov 14, 2025	1,523.0	1,586.0	1,509.0	1,555.5	+51.0	+3.39%	18,451,300
Nov 7, 2025	1,515.5	1,535.5	1,493.5	1,504.5	-32.5	-2.11%	13,886,900
Oct 31, 2025	1,562.0	1,612.0	1,504.0	1,537.0	-36.0	-2.29%	17,261,400
Oct 24, 2025	1,624.5	1,661.0	1,570.0	1,573.0	-26.0	-1.63%	14,591,800
Oct 17, 2025	1,630.0	1,666.0	1,588.5	1,599.0	-61.0	-3.67%	12,232,300
Oct 10, 2025	1,685.5	1,699.5	1,624.0	1,660.0	-15.5	-0.93%	17,314,800
Oct 3, 2025	1,757.5	1,787.0	1,670.0	1,675.5	-81.0	-4.61%	12,935,800
Sep 26, 2025	1,776.0	1,778.0	1,730.5	1,756.5	+1.0	+0.06%	11,919,500
Sep 19, 2025	1,828.0	1,828.5	1,743.5	1,755.5	-55.5	-3.06%	12,270,200
Sep 12, 2025	1,764.0	1,838.0	1,752.5	1,811.0	+48.0	+2.72%	15,611,100