Tokyo - Delayed Quote JPY

CyberAgent, Inc. (4751.T)

1,417.50
+26.50
+(1.91%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20251,394.001,425.001,394.001,417.501,417.502,288,200
May 22, 20251,380.001,397.001,371.001,391.001,391.002,359,000
May 21, 20251,429.001,430.501,393.001,401.001,401.004,095,400
May 20, 20251,409.501,411.001,385.501,399.001,399.004,109,600
May 19, 20251,399.001,414.001,376.001,410.001,410.005,630,100
May 16, 20251,376.501,439.001,361.501,411.501,411.5016,830,900
May 15, 20251,217.501,233.501,212.501,226.501,226.502,903,300
May 14, 20251,230.001,238.501,221.001,231.001,231.002,599,200
May 13, 20251,264.001,267.501,235.501,240.501,240.503,404,900
May 12, 20251,269.001,273.001,246.001,254.501,254.501,975,900
May 9, 20251,265.001,265.001,244.501,263.501,263.501,720,500
May 8, 20251,245.001,268.501,243.501,253.501,253.502,424,900
May 7, 20251,247.501,260.501,234.501,248.501,248.503,443,400
May 2, 20251,225.001,234.001,218.001,228.001,228.002,046,300
May 1, 20251,225.501,246.501,221.001,239.501,239.502,957,000
Apr 30, 20251,210.001,231.501,196.001,224.501,224.503,721,100
Apr 28, 20251,183.001,201.501,179.501,201.501,201.506,541,500
Apr 25, 20251,170.001,202.501,164.501,191.501,191.503,490,400
Apr 24, 20251,167.501,175.501,157.001,158.501,158.501,775,300
Apr 23, 20251,197.501,197.501,161.501,168.501,168.502,541,500
Apr 22, 20251,183.001,188.001,163.501,173.001,173.002,324,300
Apr 21, 20251,198.001,207.001,180.001,189.001,189.003,577,700
Apr 18, 20251,170.001,201.501,153.001,184.001,184.004,521,300
Apr 17, 20251,104.501,176.501,104.501,173.501,173.509,381,100
Apr 16, 20251,094.001,096.001,065.501,074.501,074.502,418,200
Apr 15, 20251,099.501,107.501,083.001,087.001,087.003,125,000
Apr 14, 20251,099.001,116.001,099.001,100.001,100.002,509,500
Apr 11, 20251,069.501,109.501,068.001,105.501,105.502,681,100
Apr 10, 20251,100.001,118.501,073.001,114.501,114.504,634,500
Apr 9, 20251,040.001,044.501,011.501,033.001,033.004,206,800
Apr 8, 20251,069.001,088.501,051.501,066.501,066.505,715,500
Apr 7, 20251,023.501,066.001,000.501,030.001,030.009,207,400
Apr 4, 20251,121.001,142.001,081.001,110.001,110.004,926,800
Apr 3, 20251,101.001,142.001,100.501,137.001,137.004,274,400
Apr 2, 20251,167.501,178.001,148.001,149.501,149.504,341,000
Apr 1, 20251,133.001,156.501,118.501,156.501,156.506,038,000
Mar 31, 20251,135.501,139.001,114.001,129.501,129.508,999,800
Mar 28, 20251,215.001,228.001,178.001,185.501,185.5012,499,400
Mar 27, 20251,237.001,266.501,232.001,255.001,255.007,851,900
Mar 26, 20251,263.001,311.501,255.001,291.501,291.507,242,100
Mar 25, 20251,285.001,304.501,281.501,293.001,293.007,186,700
Mar 24, 20251,252.001,287.001,251.001,274.001,274.007,536,400
Mar 21, 20251,199.501,250.001,175.001,237.001,237.006,919,700
Mar 19, 20251,200.501,207.001,189.001,205.501,205.503,912,500
Mar 18, 20251,206.001,222.001,197.501,211.001,211.005,591,000
Mar 17, 20251,175.001,196.501,164.501,172.001,172.004,949,400
Mar 14, 20251,131.001,162.001,122.001,152.501,152.503,695,800
Mar 13, 20251,153.001,178.001,138.001,140.501,140.505,444,900
Mar 12, 20251,097.501,151.501,096.001,132.501,132.506,673,500
Mar 11, 20251,075.001,098.001,066.001,097.501,097.504,888,300
Mar 10, 20251,090.001,106.501,083.501,100.001,100.002,662,600
Mar 7, 20251,100.001,109.501,089.001,092.501,092.502,347,200
Mar 6, 20251,123.501,126.001,110.001,113.501,113.502,296,600
Mar 5, 20251,111.501,126.501,101.001,120.001,120.002,856,200
Mar 4, 20251,108.001,118.001,086.501,116.001,116.002,639,800
Mar 3, 20251,125.501,131.501,111.001,116.001,116.003,151,700
Feb 28, 20251,141.001,145.501,098.001,114.001,114.003,786,900
Feb 27, 20251,156.001,160.501,138.501,141.501,141.502,088,600
Feb 26, 20251,150.001,153.001,124.501,141.501,141.502,475,500
Feb 25, 20251,159.001,160.001,136.501,154.001,154.002,859,900
Feb 21, 20251,159.001,180.001,158.001,162.501,162.502,523,900
Feb 20, 20251,180.001,184.501,163.001,166.501,166.502,502,500
Feb 19, 20251,159.001,188.501,149.501,185.001,185.004,473,500
Feb 18, 20251,161.001,171.501,133.501,156.501,156.506,520,100
Feb 17, 20251,183.001,187.001,157.001,179.001,179.005,310,300
Feb 14, 20251,195.501,200.501,181.001,182.501,182.503,268,100
Feb 13, 20251,184.501,199.501,176.501,196.001,196.004,281,500
Feb 12, 20251,190.001,192.501,174.001,182.001,182.002,859,200
Feb 10, 20251,170.001,182.501,166.501,175.501,175.502,874,500
Feb 7, 20251,180.001,185.001,164.001,169.001,169.003,228,500
Feb 6, 20251,159.501,181.001,147.501,180.001,180.003,512,000
Feb 5, 20251,137.501,164.501,132.501,156.001,156.003,777,100
Feb 4, 20251,146.501,150.001,117.001,130.501,130.504,115,600
Feb 3, 20251,150.001,161.501,128.001,132.501,132.504,651,000
Jan 31, 20251,188.001,191.001,157.001,164.001,164.004,955,600
Jan 30, 20251,224.001,224.001,150.501,190.001,190.0015,930,500
Jan 29, 20251,167.001,167.501,127.001,134.001,134.005,867,800
Jan 28, 20251,147.501,162.501,130.501,151.501,151.506,213,200
Jan 27, 20251,127.001,138.501,119.001,122.001,122.004,540,500
Jan 24, 20251,091.001,119.501,089.501,116.001,116.003,791,900
Jan 23, 20251,094.001,094.501,083.001,086.001,086.002,362,300
Jan 22, 20251,095.501,101.001,087.001,095.501,095.502,498,000
Jan 21, 20251,096.001,103.501,080.501,083.501,083.502,650,100
Jan 20, 20251,080.001,095.501,075.001,085.501,085.502,713,000
Jan 17, 20251,070.001,077.501,056.001,067.001,067.002,397,900
Jan 16, 20251,066.001,099.501,065.001,070.001,070.004,926,900
Jan 15, 20251,040.001,046.001,021.501,033.501,033.502,422,200
Jan 14, 20251,050.001,055.001,027.001,039.001,039.003,362,900
Jan 10, 20251,089.501,094.001,060.001,065.001,065.002,796,600
Jan 9, 20251,090.501,097.501,082.501,089.501,089.502,562,500
Jan 8, 20251,070.001,089.001,064.001,080.501,080.502,642,200
Jan 7, 20251,099.001,106.001,066.001,070.501,070.503,418,700
Jan 6, 20251,100.001,100.501,052.501,056.001,056.003,064,300
Dec 30, 20241,114.001,117.001,096.001,096.001,096.002,162,100
Dec 27, 20241,091.501,114.501,091.001,111.501,111.501,730,900
Dec 26, 20241,086.001,091.501,076.001,089.001,089.001,439,700
Dec 25, 20241,100.001,101.501,082.001,091.501,091.501,367,100
Dec 24, 20241,100.001,107.001,092.001,092.501,092.501,913,000
Dec 23, 20241,111.501,117.501,093.501,106.501,106.502,139,700
Dec 20, 20241,114.001,125.501,105.001,107.001,107.002,621,700
Dec 19, 20241,105.001,122.501,102.001,114.001,114.001,963,100
Dec 18, 20241,137.501,150.501,125.501,125.501,125.502,483,800
Dec 17, 20241,148.501,160.001,136.501,137.001,137.002,832,200
Dec 16, 20241,153.001,155.001,123.001,136.001,136.003,202,800
Dec 13, 20241,107.001,162.501,098.001,153.501,153.507,886,900
Dec 12, 20241,082.001,111.501,080.001,108.501,108.504,487,700
Dec 11, 20241,075.001,079.001,061.501,077.001,077.001,976,400
Dec 10, 20241,084.001,088.501,073.501,084.501,084.502,117,400
Dec 9, 20241,084.001,100.501,079.001,084.501,084.503,345,900
Dec 6, 20241,077.001,087.501,058.501,069.001,069.001,985,500
Dec 5, 20241,079.001,092.001,066.501,078.001,078.002,489,800
Dec 4, 20241,050.001,090.001,048.501,068.501,068.504,568,400
Dec 3, 20241,040.001,061.001,040.001,052.001,052.004,159,200
Dec 2, 20241,038.501,040.001,025.501,029.501,029.501,630,200
Nov 29, 20241,031.001,047.001,026.001,039.501,039.501,645,100
Nov 28, 20241,021.501,034.001,016.001,031.001,031.001,711,600
Nov 27, 20241,033.001,041.501,017.501,031.501,031.501,636,000
Nov 26, 20241,015.001,043.501,011.001,038.001,038.002,878,700
Nov 25, 20241,015.001,030.001,008.501,015.501,015.502,251,800
Nov 22, 20241,011.501,011.50999.101,008.501,008.501,441,500
Nov 21, 20241,020.001,028.001,005.501,013.001,013.001,797,100
Nov 20, 20241,006.001,050.001,005.001,020.501,020.504,433,900
Nov 19, 2024980.001,013.00979.901,005.001,005.003,175,100
Nov 18, 2024975.00996.30973.10983.70983.703,328,000
Nov 15, 2024980.30986.40970.10974.50974.504,703,700
Nov 14, 20241,024.001,028.50973.00979.30979.306,207,600
Nov 13, 20241,035.001,040.001,017.501,023.501,023.502,661,800
Nov 12, 20241,056.001,062.501,025.001,033.001,033.003,942,500
Nov 11, 20241,047.501,052.501,024.501,039.501,039.502,847,800
Nov 8, 20241,058.501,059.501,041.001,047.001,047.003,332,000
Nov 7, 20241,049.501,064.501,032.501,064.501,064.505,193,400
Nov 6, 20241,019.001,044.501,015.001,030.001,030.006,340,200
Nov 5, 20241,001.501,006.00991.401,002.001,002.004,369,500
Nov 1, 2024981.001,021.50971.001,019.001,019.005,805,000
Oct 31, 2024961.001,007.00957.001,006.501,006.5015,243,600
Oct 30, 20241,040.501,048.501,027.001,039.001,039.006,890,500
Oct 29, 20241,016.501,038.001,010.001,031.001,031.003,311,400
Oct 28, 2024981.501,020.00979.801,016.501,016.502,478,300
Oct 25, 2024995.00998.30977.60990.10990.103,313,000
Oct 24, 2024991.001,007.00986.10996.00996.002,733,600
Oct 23, 20241,009.501,011.00998.10998.10998.102,508,800
Oct 22, 20241,032.001,033.501,010.001,010.001,010.002,880,600
Oct 21, 20241,027.001,039.001,024.001,033.501,033.501,928,000
Oct 18, 20241,035.001,035.501,019.501,022.001,022.001,459,600
Oct 17, 20241,038.001,042.001,026.501,028.001,028.002,605,200
Oct 16, 20241,047.001,058.501,038.001,045.501,045.502,567,400
Oct 15, 20241,050.001,064.501,049.501,054.501,054.503,107,500
Oct 11, 20241,039.501,048.501,030.501,044.001,044.002,291,400
Oct 10, 20241,033.001,040.001,024.001,035.501,035.502,461,200
Oct 9, 20241,014.001,034.501,007.501,029.501,029.504,617,200
Oct 8, 20241,003.501,008.50997.401,004.501,004.503,059,900
Oct 7, 20241,020.501,024.001,012.501,013.001,013.002,703,800
Oct 4, 20241,002.001,013.001,000.501,013.001,013.002,707,700
Oct 3, 20241,023.501,024.501,005.501,007.001,007.001,649,200
Oct 2, 20241,014.001,017.50991.00993.60993.602,530,000
Oct 1, 20241,029.501,030.001,005.501,022.001,022.002,228,400
Sep 30, 2024993.401,021.00990.001,019.501,019.504,774,000
Sep 27, 20241,015.501,040.001,015.001,037.501,037.503,321,700
Sep 26, 20241,032.501,040.501,024.501,038.001,038.004,383,100
Sep 25, 20241,032.001,036.501,021.001,028.001,028.002,470,100
Sep 24, 20241,051.001,052.501,033.001,033.001,033.002,910,100
Sep 20, 20241,056.001,060.001,043.501,049.001,049.002,466,400
Sep 19, 20241,029.001,056.001,025.501,048.501,048.502,881,700
Sep 18, 20241,024.001,032.501,012.501,019.001,019.002,280,100
Sep 17, 20241,033.001,033.501,011.001,024.001,024.003,280,600
Sep 13, 20241,054.001,056.001,017.501,024.001,024.003,853,300
Sep 12, 20241,050.001,064.001,039.001,058.501,058.503,416,900
Sep 11, 20241,049.501,052.501,027.001,033.501,033.503,234,800
Sep 10, 20241,024.501,047.501,021.501,042.001,042.002,149,400
Sep 9, 20241,002.001,024.501,001.501,021.501,021.503,466,800
Sep 6, 20241,067.501,069.001,022.501,032.501,032.503,112,200
Sep 5, 20241,029.001,061.001,010.001,054.001,054.003,700,300
Sep 4, 20241,036.001,062.001,032.501,036.501,036.504,070,200
Sep 3, 20241,020.501,066.001,017.001,066.001,066.005,257,300
Sep 2, 20241,016.501,019.501,005.001,012.501,012.501,782,500
Aug 30, 20241,020.501,028.501,000.001,010.501,010.503,905,200
Aug 29, 20241,037.501,042.001,017.001,021.501,021.502,989,800
Aug 28, 20241,042.001,049.501,034.001,042.501,042.502,578,200
Aug 27, 20241,036.001,046.501,029.501,038.001,038.001,880,100
Aug 26, 20241,006.001,028.501,002.501,028.501,028.502,934,100
Aug 23, 2024999.001,010.50993.501,006.001,006.002,587,300
Aug 22, 2024985.001,008.00984.001,004.501,004.503,539,400
Aug 21, 2024968.30989.00963.50982.70982.703,601,700
Aug 20, 2024982.90990.50970.60983.30983.304,562,500
Aug 19, 2024962.00986.30958.90970.70970.705,066,600
Aug 16, 2024970.00971.20944.70961.30961.304,748,600
Aug 15, 2024935.00956.10932.20955.60955.603,946,100
Aug 14, 2024925.60930.70911.10927.80927.804,129,300
Aug 13, 2024896.00918.40894.20915.70915.705,419,100
Aug 9, 2024909.90911.90873.30881.00881.006,257,900
Aug 8, 2024871.00914.80863.00890.70890.706,247,200
Aug 7, 2024870.00903.10863.90879.00879.006,217,900
Aug 6, 2024859.30905.00858.80881.50881.509,188,700
Aug 5, 2024869.60888.30797.50810.80810.8011,972,200
Aug 2, 2024957.00959.70914.60914.60914.6012,472,400
Aug 1, 20241,029.001,031.50973.001,004.501,004.5015,539,000
Jul 31, 2024965.50975.00941.10966.40966.407,345,800
Jul 30, 2024970.20976.90960.50965.40965.402,722,800
Jul 29, 2024950.00983.50949.80978.40978.403,965,600
Jul 26, 2024948.30954.00943.10944.70944.703,452,300
Jul 25, 2024951.00956.60942.80950.80950.803,804,600
Jul 24, 2024972.00983.90960.60962.40962.403,296,300
Jul 23, 2024973.00992.00969.20969.60969.604,478,500
Jul 22, 2024964.00978.60958.00965.50965.504,206,500
Jul 19, 2024961.00962.50948.20955.10955.103,834,900
Jul 18, 2024965.00974.00961.30964.90964.902,480,700
Jul 17, 2024970.00978.50960.50970.50970.503,162,500
Jul 16, 2024974.50975.00959.30964.20964.203,804,000
Jul 12, 2024939.00981.40937.00979.10979.105,718,400
Jul 11, 2024960.00965.30949.70950.90950.903,801,600
Jul 10, 2024975.00975.00949.30959.20959.205,246,400
Jul 9, 2024972.70985.20963.00981.30981.302,842,600
Jul 8, 2024966.00976.60952.10975.20975.203,816,500
Jul 5, 2024962.30975.40959.00966.90966.904,716,800
Jul 4, 2024983.00985.00968.20968.60968.603,927,700
Jul 3, 2024980.40990.00978.90982.20982.203,334,300
Jul 2, 2024984.60985.00966.30979.90979.904,762,100
Jul 1, 20241,006.501,007.50982.60987.60987.606,691,100
Jun 28, 20241,009.501,011.50996.801,007.501,007.503,662,700
Jun 27, 20241,006.001,014.00991.201,001.001,001.004,210,100
Jun 26, 2024993.501,004.50990.20996.40996.402,557,200
Jun 25, 2024990.301,008.50984.80997.60997.603,700,400
Jun 24, 2024972.00998.50967.20997.70997.704,115,500
Jun 21, 2024986.00989.40961.20971.50971.503,416,400
Jun 20, 2024956.10985.90955.10985.30985.303,566,500
Jun 19, 2024967.70970.60949.00956.10956.103,187,800
Jun 18, 2024975.00975.50960.30966.30966.304,941,800
Jun 17, 2024959.00974.90956.00974.30974.304,499,300
Jun 14, 2024952.00955.60940.90954.90954.904,436,400
Jun 13, 2024946.80961.20944.20949.90949.904,852,400
Jun 12, 2024930.50935.10924.70925.00925.003,444,600
Jun 11, 2024951.80951.80924.00930.60930.608,386,300
Jun 10, 2024953.00959.00947.80954.30954.301,975,000
Jun 7, 2024949.00957.60946.40954.60954.602,086,800
Jun 6, 2024970.00970.90951.80953.70953.703,003,700
Jun 5, 2024969.20980.40963.10967.20967.203,195,100
Jun 4, 2024965.70981.50950.60973.00973.004,491,800
Jun 3, 2024960.50971.90954.00965.30965.304,681,600
May 31, 2024936.00949.60934.70945.50945.506,075,900
May 30, 2024925.20955.00924.70949.70949.704,751,100
May 29, 2024968.10971.10937.00939.60939.606,438,200
May 28, 2024963.80977.50956.30969.90969.904,690,200
May 27, 2024988.00996.60959.00965.80965.808,279,800
May 24, 20241,012.001,025.501,006.001,008.001,008.002,823,300
May 23, 20241,010.001,023.501,006.501,023.001,023.002,716,100

Related Tickers

6058.T Vector Inc.
915.00
+0.11%
 
4324.T Dentsu Group Inc.
3,110.00
-0.35%
 
SAA.L M&C Saatchi plc
168.50
+0.90%
 
FOUR.L 4imprint Group plc
3,380.00
-3.15%