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 Weekly 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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 1,553.0 1,612.0 1,545.5 1,573.0 +30.0 +1.94% 16,460,000
Jul 18, 2025 1,493.0 1,607.0 1,461.0 1,543.0 +49.5 +3.31% 22,266,500
Jul 11, 2025 1,550.0 1,556.5 1,486.5 1,493.5 -51.5 -3.33% 15,304,700
Jul 4, 2025 1,640.0 1,677.0 1,542.0 1,545.0 -84.5 -5.19% 16,762,400
Jun 27, 2025 1,536.5 1,651.0 1,527.0 1,629.5 +82.0 +5.30% 18,235,300
Jun 20, 2025 1,513.0 1,582.0 1,491.0 1,547.5 +82.0 +5.60% 16,637,200
Jun 13, 2025 1,500.0 1,536.5 1,461.5 1,465.5 -34.5 -2.30% 13,008,700
Jun 6, 2025 1,464.0 1,538.5 1,455.5 1,500.0 +35.0 +2.39% 12,400,100
May 30, 2025 1,440.0 1,499.5 1,427.0 1,465.0 +47.5 +3.35% 16,804,100
May 23, 2025 1,399.0 1,430.5 1,371.0 1,417.5 +6.0 +0.43% 18,482,300
May 16, 2025 1,269.0 1,439.0 1,212.5 1,411.5 +148.0 +11.71% 27,714,200
May 9, 2025 1,247.5 1,268.5 1,234.5 1,263.5 +35.5 +2.89% 7,588,800
May 2, 2025 1,183.0 1,246.5 1,179.5 1,228.0 +36.5 +3.06% 15,265,900
Apr 25, 2025 1,198.0 1,207.0 1,157.0 1,191.5 +7.5 +0.63% 13,709,200
Apr 18, 2025 1,099.0 1,201.5 1,065.5 1,184.0 +78.5 +7.10% 21,955,100
Apr 11, 2025 1,023.5 1,118.5 1,000.5 1,105.5 -4.5 -0.41% 26,445,300
Apr 4, 2025 1,135.5 1,178.0 1,081.0 1,110.0 -75.5 -6.37% 28,580,000
Mar 28, 2025 1,252.0 1,311.5 1,178.0 1,185.5 -51.5 -4.16% 42,316,500
Mar 21, 2025 1,175.0 1,250.0 1,164.5 1,237.0 +84.5 +7.33% 21,372,600
Mar 14, 2025 1,090.0 1,178.0 1,066.0 1,152.5 +60.0 +5.49% 23,365,100