CyberAgent,Inc. (4751.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1446.00 | 1509.00 | 1442.00 | 1499.00 | +1.97% | 5,680,900 |
| 2026-08-06 | 1460.00 | 1483.00 | 1454.00 | 1470.00 | +0.62% | 3,525,200 |
| 2026-08-05 | 1460.00 | 1483.50 | 1458.50 | 1461.00 | +0.10% | 2,347,200 |
| 2026-08-04 | 1469.50 | 1474.00 | 1444.00 | 1459.50 | -0.34% | 3,170,300 |
| 2026-08-03 | 1472.00 | 1478.00 | 1432.50 | 1464.50 | +0.62% | 3,413,500 |
| 2026-07-31 | 1450.00 | 1473.50 | 1441.00 | 1455.50 | -5.24% | 5,850,300 |
| 2026-07-30 | 1576.00 | 1586.50 | 1528.50 | 1536.00 | -2.54% | 3,980,400 |
| 2026-07-29 | 1546.50 | 1588.50 | 1508.00 | 1576.00 | +3.99% | 5,887,800 |
| 2026-07-28 | 1502.50 | 1523.50 | 1478.00 | 1515.50 | +2.92% | 6,571,600 |
| 2026-07-27 | 1418.00 | 1474.00 | 1398.00 | 1472.50 | +4.84% | 6,312,800 |
| 2026-07-24 | 1393.00 | 1405.50 | 1370.00 | 1404.50 | +0.07% | 3,718,800 |
| 2026-07-23 | 1400.00 | 1415.00 | 1391.50 | 1403.50 | -0.60% | 2,784,600 |
| 2026-07-22 | 1410.00 | 1425.50 | 1390.50 | 1412.00 | -2.52% | 3,766,300 |
| 2026-07-21 | 1471.00 | 1494.50 | 1434.00 | 1448.50 | -2.36% | 4,270,600 |
| 2026-07-17 | 1488.00 | 1508.00 | 1471.00 | 1483.50 | -0.74% | 4,174,100 |
| 2026-07-16 | 1479.50 | 1512.50 | 1471.50 | 1494.50 | +1.36% | 2,283,800 |
| 2026-07-15 | 1475.50 | 1499.00 | 1465.00 | 1474.50 | -2.45% | 2,702,000 |
| 2026-07-14 | 1506.00 | 1537.00 | 1499.00 | 1511.50 | +0.93% | 2,066,300 |
| 2026-07-13 | 1479.00 | 1507.50 | 1471.50 | 1497.50 | +0.13% | 2,895,200 |
| 2026-07-10 | 1495.50 | 1520.50 | 1478.50 | 1495.50 | -0.13% | 3,565,700 |
| 2026-07-09 | 1501.00 | 1525.00 | 1489.50 | 1497.50 | -2.63% | 4,100,800 |
| 2026-07-08 | 1570.00 | 1585.00 | 1530.00 | 1538.00 | -1.41% | 4,324,300 |
| 2026-07-07 | 1535.00 | 1574.00 | 1524.50 | 1560.00 | +1.46% | 5,376,200 |
| 2026-07-06 | 1499.00 | 1541.00 | 1476.50 | 1537.50 | +5.38% | 6,415,900 |
| 2026-07-03 | 1486.00 | 1499.50 | 1446.50 | 1459.00 | +2.17% | 6,008,500 |
| 2026-07-02 | 1412.00 | 1453.50 | 1412.00 | 1428.00 | +4.42% | 4,500,800 |
| 2026-07-01 | 1356.50 | 1369.00 | 1351.50 | 1367.50 | +0.40% | 2,237,300 |
| 2026-06-30 | 1360.00 | 1376.50 | 1352.00 | 1362.00 | +1.11% | 3,090,500 |
| 2026-06-29 | 1302.50 | 1361.00 | 1300.00 | 1347.00 | +3.66% | 3,301,300 |
| 2026-06-26 | 1297.00 | 1330.00 | 1294.00 | 1299.50 | +0.46% | 3,705,100 |
| 2026-06-25 | 1299.00 | 1312.50 | 1286.00 | 1293.50 | +1.49% | 2,526,800 |
| 2026-06-24 | 1300.00 | 1304.50 | 1274.50 | 1274.50 | -0.62% | 2,960,700 |
| 2026-06-23 | 1326.00 | 1326.00 | 1282.50 | 1282.50 | -2.43% | 2,966,800 |
| 2026-06-22 | 1301.00 | 1333.00 | 1300.00 | 1314.50 | +0.31% | 2,522,000 |
| 2026-06-19 | 1320.00 | 1321.00 | 1300.50 | 1310.50 | -1.54% | 4,769,600 |
| 2026-06-18 | 1346.00 | 1355.00 | 1318.00 | 1331.00 | -2.38% | 3,730,000 |
| 2026-06-17 | 1394.00 | 1396.50 | 1360.50 | 1363.50 | +2.21% | 3,690,800 |
| 2026-06-16 | 1324.50 | 1336.00 | 1305.00 | 1334.00 | +3.01% | 4,434,100 |
| 2026-06-15 | 1369.00 | 1373.00 | 1278.50 | 1295.00 | -5.06% | 8,071,800 |
| 2026-06-12 | 1401.00 | 1407.00 | 1356.50 | 1364.00 | -3.02% | 4,690,000 |
| 2026-06-11 | 1400.00 | 1422.50 | 1390.00 | 1406.50 | +0.64% | 4,385,200 |
| 2026-06-10 | 1400.00 | 1400.50 | 1376.50 | 1397.50 | +0.29% | 2,809,400 |
| 2026-06-09 | 1419.00 | 1430.00 | 1392.50 | 1393.50 | +0.32% | 3,901,800 |
| 2026-06-08 | 1411.50 | 1425.00 | 1374.50 | 1389.00 | -1.63% | 4,452,700 |
| 2026-06-05 | 1437.00 | 1464.00 | 1404.00 | 1412.00 | +2.28% | 5,051,600 |
| 2026-06-04 | 1395.00 | 1413.50 | 1376.50 | 1380.50 | -1.74% | 4,136,100 |
| 2026-06-03 | 1400.00 | 1412.00 | 1337.50 | 1405.00 | -1.75% | 5,328,700 |
| 2026-06-02 | 1363.50 | 1430.00 | 1345.00 | 1430.00 | +5.61% | 6,745,500 |
| 2026-06-01 | 1323.00 | 1357.00 | 1310.00 | 1354.00 | +4.68% | 4,330,200 |
| 2026-05-29 | 1321.00 | 1322.00 | 1293.50 | 1293.50 | -1.07% | 5,458,700 |
| 2026-05-28 | 1335.00 | 1335.50 | 1292.00 | 1307.50 | -2.06% | 4,178,700 |
| 2026-05-27 | 1327.50 | 1342.50 | 1310.00 | 1335.00 | +0.34% | 3,063,600 |
| 2026-05-26 | 1360.00 | 1368.00 | 1330.50 | 1330.50 | -1.81% | 2,708,100 |
| 2026-05-25 | 1360.50 | 1361.00 | 1323.00 | 1355.00 | -1.67% | 3,957,900 |
| 2026-05-22 | 1312.50 | 1383.50 | 1307.50 | 1378.00 | +4.87% | 4,300,200 |
| 2026-05-21 | 1338.00 | 1338.50 | 1312.00 | 1314.00 | -2.45% | 2,947,900 |
| 2026-05-20 | 1398.00 | 1399.00 | 1337.50 | 1347.00 | -2.81% | 4,456,400 |
| 2026-05-19 | 1317.50 | 1402.00 | 1309.50 | 1386.00 | +7.19% | 6,834,000 |
| 2026-05-18 | 1328.50 | 1343.00 | 1279.00 | 1293.00 | -1.79% | 5,055,700 |
| 2026-05-15 | 1310.50 | 1345.00 | 1276.50 | 1316.50 | +0.00% | 6,210,300 |
| 2026-05-14 | 1336.00 | 1354.00 | 1294.50 | 1316.50 | +4.73% | 14,400,700 |
| 2026-05-13 | 1230.00 | 1275.00 | 1225.00 | 1257.00 | +1.62% | 4,142,500 |
| 2026-05-12 | 1240.00 | 1251.00 | 1230.00 | 1237.00 | -0.44% | 3,820,400 |
| 2026-05-11 | 1261.00 | 1262.50 | 1233.00 | 1242.50 | -0.56% | 3,024,600 |
| 2026-05-08 | 1271.50 | 1273.00 | 1240.00 | 1249.50 | +0.64% | 4,104,900 |
| 2026-05-07 | 1240.00 | 1257.50 | 1231.50 | 1241.50 | -0.16% | 4,675,900 |
| 2026-05-01 | 1235.00 | 1248.00 | 1230.50 | 1243.50 | -0.40% | 2,023,600 |
| 2026-04-30 | 1248.50 | 1269.50 | 1239.00 | 1248.50 | -1.58% | 3,497,600 |
| 2026-04-28 | 1266.50 | 1273.50 | 1248.50 | 1268.50 | +1.64% | 5,598,200 |
| 2026-04-27 | 1261.00 | 1262.00 | 1237.50 | 1248.00 | -1.42% | 2,831,700 |
| 2026-04-24 | 1283.50 | 1292.00 | 1266.00 | 1266.00 | -1.40% | 3,056,600 |
| 2026-04-23 | 1311.50 | 1319.00 | 1284.00 | 1284.00 | -2.76% | 2,624,400 |
| 2026-04-22 | 1318.00 | 1325.00 | 1307.00 | 1320.50 | +0.46% | 1,870,900 |
| 2026-04-21 | 1340.00 | 1355.00 | 1304.50 | 1314.50 | -3.20% | 2,693,500 |
| 2026-04-20 | 1343.50 | 1373.50 | 1330.50 | 1358.00 | -0.26% | 2,444,500 |
| 2026-04-17 | 1355.50 | 1367.00 | 1347.00 | 1361.50 | +0.93% | 2,224,600 |
| 2026-04-16 | 1335.00 | 1356.00 | 1327.00 | 1349.00 | +3.21% | 3,366,100 |
| 2026-04-15 | 1325.00 | 1331.00 | 1306.50 | 1307.00 | -0.38% | 2,245,100 |
| 2026-04-14 | 1312.00 | 1320.50 | 1301.00 | 1312.00 | +2.34% | 2,743,900 |
| 2026-04-13 | 1275.00 | 1294.00 | 1271.00 | 1282.00 | -0.08% | 3,214,600 |
| 2026-04-10 | 1308.00 | 1311.00 | 1264.50 | 1283.00 | -2.40% | 4,973,000 |
| 2026-04-09 | 1348.50 | 1363.00 | 1309.00 | 1314.50 | -3.42% | 3,600,900 |
| 2026-04-08 | 1360.00 | 1373.00 | 1350.50 | 1361.00 | +1.53% | 3,034,500 |
| 2026-04-07 | 1346.50 | 1357.00 | 1332.00 | 1340.50 | +0.07% | 2,609,600 |
| 2026-04-06 | 1358.00 | 1369.00 | 1338.50 | 1339.50 | -0.11% | 2,060,900 |
| 2026-04-03 | 1333.00 | 1349.50 | 1332.50 | 1341.00 | +1.59% | 1,548,000 |
| 2026-04-02 | 1360.50 | 1372.00 | 1315.00 | 1320.00 | -2.98% | 2,765,300 |
| 2026-04-01 | 1332.00 | 1360.50 | 1331.50 | 1360.50 | +2.56% | 2,208,000 |
| 2026-03-31 | 1340.00 | 1351.50 | 1324.00 | 1326.50 | +0.38% | 2,572,700 |
| 2026-03-30 | 1328.00 | 1331.00 | 1304.50 | 1321.50 | -4.31% | 3,030,700 |
| 2026-03-27 | 1374.50 | 1393.00 | 1374.50 | 1381.00 | +0.77% | 2,779,100 |
| 2026-03-26 | 1387.00 | 1388.50 | 1362.50 | 1370.50 | -0.07% | 2,161,500 |
| 2026-03-25 | 1373.00 | 1381.50 | 1364.00 | 1371.50 | +0.07% | 2,806,000 |
| 2026-03-24 | 1376.00 | 1381.00 | 1351.50 | 1370.50 | +2.05% | 2,603,800 |
| 2026-03-23 | 1344.50 | 1362.50 | 1331.50 | 1343.00 | -4.21% | 3,526,300 |
| 2026-03-19 | 1402.00 | 1417.00 | 1388.50 | 1402.00 | -1.99% | 3,572,000 |
| 2026-03-18 | 1427.50 | 1443.50 | 1397.50 | 1430.50 | -0.38% | 3,399,300 |
| 2026-03-17 | 1438.00 | 1461.00 | 1428.00 | 1436.00 | +1.13% | 2,891,000 |
| 2026-03-16 | 1429.00 | 1435.00 | 1396.00 | 1420.00 | +0.74% | 3,521,000 |
| 2026-03-13 | 1365.50 | 1428.00 | 1361.50 | 1409.50 | +1.95% | 3,811,100 |
| 2026-03-12 | 1379.50 | 1402.00 | 1370.00 | 1382.50 | -1.43% | 3,193,900 |
| 2026-03-11 | 1385.00 | 1428.00 | 1380.00 | 1402.50 | +0.83% | 4,105,100 |
| 2026-03-10 | 1343.00 | 1391.00 | 1335.50 | 1391.00 | +4.94% | 5,784,100 |
| 2026-03-09 | 1248.00 | 1330.00 | 1247.00 | 1325.50 | +3.72% | 6,395,100 |
| 2026-03-06 | 1225.00 | 1278.00 | 1218.50 | 1278.00 | +4.07% | 5,159,600 |
| 2026-03-05 | 1252.00 | 1254.00 | 1217.00 | 1228.00 | -0.12% | 5,074,900 |
| 2026-03-04 | 1215.00 | 1251.50 | 1204.00 | 1229.50 | -2.11% | 4,946,200 |
| 2026-03-03 | 1287.00 | 1308.50 | 1250.50 | 1256.00 | -6.76% | 7,129,600 |
| 2026-03-02 | 1351.00 | 1367.00 | 1336.50 | 1347.00 | -2.25% | 2,738,300 |
| 2026-02-27 | 1405.00 | 1405.00 | 1364.50 | 1378.00 | +0.88% | 4,106,500 |
| 2026-02-26 | 1355.00 | 1376.50 | 1338.00 | 1366.00 | +3.29% | 5,353,000 |
| 2026-02-25 | 1317.00 | 1338.00 | 1310.00 | 1322.50 | +1.77% | 2,805,000 |
| 2026-02-24 | 1281.50 | 1322.00 | 1280.00 | 1299.50 | -0.73% | 3,344,800 |
| 2026-02-20 | 1309.50 | 1319.00 | 1302.50 | 1309.00 | -1.24% | 2,402,300 |
| 2026-02-19 | 1338.00 | 1343.00 | 1311.00 | 1325.50 | +0.88% | 2,955,800 |
| 2026-02-18 | 1313.50 | 1325.50 | 1298.00 | 1314.00 | +0.65% | 3,346,600 |
| 2026-02-17 | 1318.50 | 1333.50 | 1300.50 | 1305.50 | -1.10% | 3,250,700 |
| 2026-02-16 | 1342.50 | 1347.50 | 1318.00 | 1320.00 | +0.30% | 2,752,000 |
| 2026-02-13 | 1347.50 | 1359.50 | 1308.00 | 1316.00 | -2.66% | 5,029,300 |
| 2026-02-12 | 1420.00 | 1427.00 | 1352.00 | 1352.00 | -5.72% | 7,259,700 |
| 2026-02-10 | 1388.50 | 1445.00 | 1381.50 | 1434.00 | +5.56% | 8,258,500 |
| 2026-02-09 | 1458.50 | 1480.00 | 1327.50 | 1358.50 | +8.81% | 18,059,500 |
| 2026-02-06 | 1249.00 | 1260.00 | 1220.50 | 1248.50 | -2.12% | 7,183,000 |
| 2026-02-05 | 1273.50 | 1292.00 | 1266.00 | 1275.50 | +1.19% | 6,354,400 |
| 2026-02-04 | 1346.50 | 1368.00 | 1260.50 | 1260.50 | -8.03% | 8,646,200 |
| 2026-02-03 | 1386.50 | 1389.50 | 1360.00 | 1370.50 | -0.44% | 3,660,700 |
| 2026-02-02 | 1402.00 | 1409.50 | 1373.50 | 1376.50 | -1.71% | 3,487,900 |
| 2026-01-30 | 1391.00 | 1403.00 | 1384.00 | 1400.50 | +0.39% | 2,087,700 |
| 2026-01-29 | 1386.50 | 1401.00 | 1384.00 | 1395.00 | -0.43% | 2,310,800 |
| 2026-01-28 | 1411.50 | 1423.00 | 1399.50 | 1401.00 | -2.78% | 3,118,400 |
| 2026-01-27 | 1469.00 | 1471.00 | 1441.00 | 1441.00 | -1.03% | 2,085,100 |
| 2026-01-26 | 1462.50 | 1479.00 | 1439.50 | 1456.00 | -1.05% | 3,732,000 |
| 2026-01-23 | 1465.50 | 1508.00 | 1459.00 | 1471.50 | +1.76% | 4,642,100 |
| 2026-01-22 | 1446.50 | 1457.50 | 1436.50 | 1446.00 | +0.07% | 2,929,700 |
| 2026-01-21 | 1433.00 | 1451.50 | 1425.50 | 1445.00 | -0.58% | 3,012,000 |
| 2026-01-20 | 1443.00 | 1470.50 | 1438.50 | 1453.50 | +0.73% | 3,725,800 |
| 2026-01-19 | 1416.00 | 1451.00 | 1412.50 | 1443.00 | +2.23% | 4,189,100 |
| 2026-01-16 | 1410.00 | 1417.50 | 1389.50 | 1411.50 | -0.46% | 3,463,900 |
| 2026-01-15 | 1400.00 | 1425.00 | 1391.50 | 1418.00 | -0.21% | 2,797,600 |
| 2026-01-14 | 1395.00 | 1424.50 | 1385.00 | 1421.00 | +1.57% | 3,043,400 |
| 2026-01-13 | 1415.00 | 1415.50 | 1380.00 | 1399.00 | +0.18% | 3,322,700 |
| 2026-01-09 | 1402.00 | 1415.50 | 1377.00 | 1396.50 | -0.39% | 3,452,500 |
| 2026-01-08 | 1392.00 | 1408.50 | 1373.00 | 1402.00 | +1.48% | 2,810,400 |
| 2026-01-07 | 1371.50 | 1388.50 | 1365.50 | 1381.50 | -0.72% | 3,295,400 |
| 2026-01-06 | 1364.00 | 1392.00 | 1361.00 | 1391.50 | +2.39% | 2,849,000 |
| 2026-01-05 | 1328.00 | 1361.00 | 1327.00 | 1359.00 | +1.57% | 3,097,300 |
| 2025-12-30 | 1349.00 | 1352.00 | 1337.00 | 1338.00 | -0.82% | 1,856,500 |
| 2025-12-29 | 1360.50 | 1364.00 | 1343.00 | 1349.00 | +0.41% | 2,098,500 |
| 2025-12-26 | 1370.50 | 1376.00 | 1342.00 | 1343.50 | -1.39% | 2,383,100 |
| 2025-12-25 | 1338.50 | 1367.50 | 1325.00 | 1362.50 | +3.18% | 2,322,700 |
| 2025-12-24 | 1334.50 | 1337.00 | 1317.00 | 1320.50 | -1.46% | 1,779,500 |
| 2025-12-23 | 1320.00 | 1343.50 | 1319.50 | 1340.00 | +1.59% | 2,351,400 |
| 2025-12-22 | 1332.00 | 1332.00 | 1304.00 | 1319.00 | +0.65% | 2,124,800 |
| 2025-12-19 | 1320.00 | 1323.00 | 1297.50 | 1310.50 | -0.04% | 4,644,600 |
| 2025-12-18 | 1300.00 | 1326.00 | 1292.50 | 1311.00 | +0.08% | 3,414,100 |
| 2025-12-17 | 1305.00 | 1327.00 | 1287.50 | 1310.00 | -0.61% | 3,589,700 |
| 2025-12-16 | 1310.50 | 1333.00 | 1310.50 | 1318.00 | +0.42% | 3,298,700 |
| 2025-12-15 | 1299.00 | 1319.50 | 1295.50 | 1312.50 | +1.23% | 2,855,200 |
| 2025-12-12 | 1282.50 | 1302.00 | 1281.00 | 1296.50 | +1.21% | 3,132,400 |
| 2025-12-11 | 1316.00 | 1327.00 | 1273.50 | 1281.00 | -3.54% | 4,548,100 |
| 2025-12-10 | 1343.50 | 1348.00 | 1323.00 | 1328.00 | -1.56% | 2,172,200 |
| 2025-12-09 | 1350.00 | 1359.50 | 1338.50 | 1349.00 | +0.90% | 2,264,400 |
| 2025-12-08 | 1338.00 | 1343.00 | 1313.00 | 1337.00 | -1.07% | 4,733,300 |
| 2025-12-05 | 1365.50 | 1375.50 | 1346.00 | 1351.50 | -2.38% | 2,714,200 |
| 2025-12-04 | 1355.00 | 1390.50 | 1354.00 | 1384.50 | +1.73% | 2,381,800 |
| 2025-12-03 | 1371.00 | 1376.50 | 1355.50 | 1361.00 | -0.73% | 2,433,000 |
| 2025-12-02 | 1375.50 | 1389.00 | 1364.50 | 1371.00 | -0.29% | 2,438,900 |
| 2025-12-01 | 1397.00 | 1407.50 | 1362.00 | 1375.00 | -1.54% | 3,224,900 |
| 2025-11-28 | 1396.50 | 1398.00 | 1385.00 | 1396.50 | +0.54% | 2,635,300 |
| 2025-11-27 | 1416.00 | 1420.00 | 1388.00 | 1389.00 | -1.91% | 3,578,700 |
| 2025-11-26 | 1398.50 | 1424.50 | 1390.50 | 1416.00 | +0.82% | 3,790,600 |
| 2025-11-25 | 1425.00 | 1428.50 | 1382.50 | 1404.50 | +1.41% | 5,159,500 |
| 2025-11-21 | 1346.50 | 1391.50 | 1342.00 | 1385.00 | +2.40% | 4,968,800 |
| 2025-11-20 | 1340.00 | 1354.00 | 1305.50 | 1352.50 | +0.67% | 6,727,800 |
| 2025-11-19 | 1360.50 | 1366.50 | 1332.00 | 1343.50 | -1.90% | 6,127,000 |
| 2025-11-18 | 1391.00 | 1402.50 | 1353.00 | 1369.50 | -1.79% | 6,620,300 |
| 2025-11-17 | 1477.50 | 1486.50 | 1366.00 | 1394.50 | -10.35% | 15,469,400 |
| 2025-11-14 | 1562.50 | 1569.50 | 1547.00 | 1555.50 | -0.45% | 4,454,200 |
| 2025-11-13 | 1585.00 | 1586.00 | 1562.50 | 1562.50 | -0.35% | 3,100,200 |
| 2025-11-12 | 1561.00 | 1583.00 | 1554.00 | 1568.00 | +1.59% | 4,341,300 |
| 2025-11-11 | 1554.50 | 1558.00 | 1537.00 | 1543.50 | +1.35% | 3,272,400 |
| 2025-11-10 | 1523.00 | 1526.50 | 1509.00 | 1523.00 | +1.23% | 3,283,200 |
| 2025-11-07 | 1503.00 | 1514.00 | 1494.00 | 1504.50 | +0.74% | 2,427,600 |
| 2025-11-06 | 1510.50 | 1526.50 | 1493.50 | 1493.50 | -0.83% | 2,717,400 |
| 2025-11-05 | 1528.50 | 1535.50 | 1495.00 | 1506.00 | -1.08% | 4,419,100 |
| 2025-11-04 | 1515.50 | 1531.50 | 1506.50 | 1522.50 | -0.94% | 4,322,800 |
| 2025-10-31 | 1538.00 | 1550.50 | 1527.50 | 1537.00 | +0.79% | 2,608,300 |
| 2025-10-30 | 1519.50 | 1536.50 | 1504.00 | 1525.00 | -0.10% | 3,294,600 |
| 2025-10-29 | 1556.00 | 1563.50 | 1520.00 | 1526.50 | -2.24% | 3,295,500 |
| 2025-10-28 | 1611.00 | 1612.00 | 1557.00 | 1561.50 | -1.76% | 4,189,600 |
| 2025-10-27 | 1562.00 | 1592.50 | 1559.00 | 1589.50 | +1.05% | 3,873,400 |
| 2025-10-24 | 1590.00 | 1597.00 | 1570.00 | 1573.00 | -1.07% | 2,914,100 |
| 2025-10-23 | 1603.50 | 1611.50 | 1584.00 | 1590.00 | -1.30% | 3,540,800 |
| 2025-10-22 | 1629.00 | 1637.50 | 1605.00 | 1611.00 | -1.10% | 3,094,100 |
| 2025-10-21 | 1637.00 | 1661.00 | 1627.00 | 1629.00 | +0.56% | 3,014,100 |
| 2025-10-20 | 1624.50 | 1628.00 | 1608.00 | 1620.00 | +1.31% | 2,028,700 |
| 2025-10-17 | 1615.00 | 1622.00 | 1588.50 | 1599.00 | -1.96% | 4,221,100 |
| 2025-10-16 | 1647.00 | 1647.50 | 1616.00 | 1631.00 | -0.82% | 2,976,900 |
| 2025-10-15 | 1651.50 | 1657.50 | 1636.00 | 1644.50 | +0.24% | 2,359,100 |
| 2025-10-14 | 1630.00 | 1666.00 | 1626.00 | 1640.50 | -1.17% | 2,675,200 |
| 2025-10-10 | 1667.50 | 1673.00 | 1653.50 | 1660.00 | -0.27% | 2,790,900 |
| 2025-10-09 | 1645.00 | 1664.50 | 1624.00 | 1664.50 | +0.27% | 4,069,000 |
| 2025-10-08 | 1668.00 | 1683.00 | 1654.00 | 1660.00 | -1.19% | 2,612,300 |
| 2025-10-07 | 1685.00 | 1686.50 | 1630.00 | 1680.00 | -1.15% | 4,341,500 |
| 2025-10-06 | 1685.50 | 1699.50 | 1665.00 | 1699.50 | +1.43% | 3,501,100 |
| 2025-10-03 | 1670.00 | 1701.50 | 1670.00 | 1675.50 | +0.33% | 1,921,700 |
| 2025-10-02 | 1730.00 | 1737.00 | 1670.00 | 1670.00 | -3.44% | 2,915,000 |
| 2025-10-01 | 1757.00 | 1770.50 | 1716.50 | 1729.50 | -2.62% | 2,968,300 |
| 2025-09-30 | 1763.00 | 1787.00 | 1757.00 | 1776.00 | +1.51% | 2,661,500 |
| 2025-09-29 | 1757.50 | 1766.50 | 1742.50 | 1749.50 | -0.40% | 2,469,300 |
| 2025-09-26 | 1736.00 | 1778.00 | 1735.00 | 1756.50 | +0.20% | 3,966,700 |
| 2025-09-25 | 1759.00 | 1769.00 | 1741.00 | 1753.00 | +0.43% | 2,956,200 |
| 2025-09-24 | 1735.50 | 1753.50 | 1730.50 | 1745.50 | -0.20% | 2,587,600 |
| 2025-09-22 | 1776.00 | 1778.00 | 1748.00 | 1749.00 | -0.37% | 2,409,000 |
| 2025-09-19 | 1780.00 | 1781.00 | 1743.50 | 1755.50 | +0.00% | 3,496,300 |
| 2025-09-18 | 1782.00 | 1789.00 | 1751.50 | 1755.50 | -2.47% | 4,273,100 |
| 2025-09-17 | 1793.00 | 1817.50 | 1782.50 | 1800.00 | -0.55% | 1,980,800 |
| 2025-09-16 | 1828.00 | 1828.50 | 1797.00 | 1810.00 | -0.06% | 2,520,000 |
| 2025-09-12 | 1833.00 | 1838.00 | 1772.50 | 1811.00 | +0.98% | 3,503,500 |
| 2025-09-11 | 1805.50 | 1808.00 | 1781.00 | 1793.50 | +0.11% | 2,887,300 |
| 2025-09-10 | 1776.50 | 1792.00 | 1772.50 | 1791.50 | +0.00% | 2,298,500 |
| 2025-09-09 | 1782.50 | 1822.00 | 1768.00 | 1791.50 | +1.27% | 4,243,400 |
| 2025-09-08 | 1764.00 | 1783.50 | 1752.50 | 1769.00 | +0.34% | 2,678,400 |
| 2025-09-05 | 1748.50 | 1768.00 | 1739.50 | 1763.00 | +0.74% | 2,668,500 |
| 2025-09-04 | 1730.00 | 1750.00 | 1712.50 | 1750.00 | +1.39% | 2,673,300 |
| 2025-09-03 | 1778.50 | 1778.50 | 1720.00 | 1726.00 | -2.79% | 3,723,500 |
| 2025-09-02 | 1807.50 | 1814.00 | 1772.00 | 1775.50 | -0.95% | 2,498,000 |
| 2025-09-01 | 1766.50 | 1799.50 | 1758.00 | 1792.50 | -0.14% | 2,983,100 |
| 2025-08-29 | 1770.00 | 1803.00 | 1754.50 | 1795.00 | +1.41% | 3,808,900 |
| 2025-08-28 | 1761.00 | 1773.50 | 1744.50 | 1770.00 | +0.25% | 5,108,800 |
| 2025-08-27 | 1763.00 | 1782.00 | 1754.00 | 1765.50 | +0.17% | 2,279,800 |
| 2025-08-26 | 1771.00 | 1796.00 | 1758.00 | 1762.50 | -0.65% | 3,143,100 |
| 2025-08-25 | 1818.50 | 1822.00 | 1757.50 | 1774.00 | -0.20% | 3,295,100 |
| 2025-08-22 | 1808.50 | 1808.50 | 1757.50 | 1777.50 | -1.39% | 3,657,600 |
| 2025-08-21 | 1801.00 | 1827.00 | 1785.50 | 1802.50 | -1.37% | 3,534,600 |
| 2025-08-20 | 1840.00 | 1840.00 | 1802.00 | 1827.50 | +0.05% | 4,104,600 |
| 2025-08-19 | 1900.00 | 1933.00 | 1822.50 | 1826.50 | +0.03% | 8,935,800 |
| 2025-08-18 | 1715.00 | 1826.00 | 1710.50 | 1826.00 | +7.67% | 8,808,400 |
| 2025-08-15 | 1715.00 | 1724.00 | 1683.00 | 1696.00 | -1.88% | 4,896,600 |
| 2025-08-14 | 1744.00 | 1744.00 | 1705.00 | 1728.50 | -0.37% | 3,604,600 |
| 2025-08-13 | 1764.50 | 1765.00 | 1723.50 | 1735.00 | -0.77% | 5,300,600 |
| 2025-08-12 | 1750.00 | 1772.50 | 1687.50 | 1748.50 | +9.42% | 16,454,000 |
| 2025-08-08 | 1575.50 | 1598.00 | 1567.00 | 1598.00 | +1.04% | 5,941,100 |
| 2025-08-07 | 1544.50 | 1588.00 | 1543.00 | 1581.50 | +2.40% | 3,610,900 |
| 2025-08-06 | 1552.00 | 1554.00 | 1525.50 | 1544.50 | -0.35% | 2,912,600 |
| 2025-08-05 | 1575.00 | 1582.00 | 1530.00 | 1550.00 | -1.43% | 4,631,500 |
| 2025-08-04 | 1529.00 | 1577.50 | 1527.00 | 1572.50 | +0.54% | 2,406,000 |
| 2025-08-01 | 1545.00 | 1569.00 | 1537.00 | 1564.00 | +2.09% | 2,444,500 |
| 2025-07-31 | 1537.00 | 1541.00 | 1526.00 | 1532.00 | +0.13% | 1,999,100 |
| 2025-07-30 | 1542.00 | 1544.00 | 1517.00 | 1530.00 | -0.71% | 1,899,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.14%). Worst month: Sep (-4.55%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CyberAgent,Inc.'s (4751.T) latest close?
1499.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4751.T's 52-week high and low?
1933.00 high and 1204.00 low over the trailing 52 weeks, as of 2026-08-07.
What is CyberAgent,Inc.'s strongest and weakest month historically?
Historically, 4751.T's strongest calendar month has been Jan (average +6.14%) and its weakest Sep (average -4.55%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.