FLASH SPRING SALE: 50% Off Premium Subscription >> FLASH SPRING SALE: 50% Off Premium >>
JP¥989.70
-39.30 (-3.82%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥973.40 JP¥1,136.00 Tuesday, 30th Apr 2024 4751.T stock ended at JP¥989.70. This is 3.82% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.01% from a day low at JP¥988.80 to a day high of JP¥1,028.50.
90 days JP¥928.50 JP¥1,136.00
52 weeks JP¥756.30 JP¥1,194.00

Historical CyberAgent,Inc. prices

Date Open High Low Close Volume
Apr 30, 2024 JP¥1,028.50 JP¥1,028.50 JP¥988.80 JP¥989.70 11 246 100
Apr 26, 2024 JP¥987.00 JP¥1,036.00 JP¥987.00 JP¥1,029.00 10 317 000
Apr 25, 2024 JP¥1,037.00 JP¥1,064.00 JP¥975.60 JP¥976.50 35 672 800
Apr 24, 2024 JP¥1,030.00 JP¥1,048.50 JP¥1,023.50 JP¥1,035.00 5 776 200
Apr 23, 2024 JP¥1,031.50 JP¥1,034.50 JP¥1,013.00 JP¥1,021.50 4 739 800
Apr 22, 2024 JP¥1,023.00 JP¥1,033.00 JP¥1,012.50 JP¥1,032.00 3 409 600
Apr 19, 2024 JP¥994.60 JP¥1,011.50 JP¥985.20 JP¥1,007.00 4 942 600
Apr 18, 2024 JP¥1,001.50 JP¥1,018.50 JP¥998.80 JP¥1,009.50 2 537 400
Apr 17, 2024 JP¥999.90 JP¥1,021.50 JP¥990.80 JP¥1,001.50 6 292 900
Apr 16, 2024 JP¥1,032.00 JP¥1,036.00 JP¥973.40 JP¥981.00 9 394 800
Apr 15, 2024 JP¥1,050.00 JP¥1,057.00 JP¥1,043.50 JP¥1,047.00 1 901 600
Apr 12, 2024 JP¥1,071.00 JP¥1,080.00 JP¥1,057.00 JP¥1,060.00 3 381 900
Apr 11, 2024 JP¥1,040.00 JP¥1,066.50 JP¥1,039.00 JP¥1,061.00 3 407 400
Apr 10, 2024 JP¥1,099.00 JP¥1,108.00 JP¥1,059.00 JP¥1,062.00 3 625 300
Apr 09, 2024 JP¥1,072.00 JP¥1,097.00 JP¥1,065.00 JP¥1,092.00 3 523 500
Apr 08, 2024 JP¥1,050.00 JP¥1,066.50 JP¥1,042.50 JP¥1,061.00 2 032 800
Apr 05, 2024 JP¥1,038.00 JP¥1,057.00 JP¥1,037.50 JP¥1,052.00 2 876 800
Apr 04, 2024 JP¥1,055.00 JP¥1,073.00 JP¥1,048.50 JP¥1,060.00 2 797 000
Apr 03, 2024 JP¥1,058.00 JP¥1,071.50 JP¥1,048.50 JP¥1,050.00 3 042 500
Apr 02, 2024 JP¥1,085.00 JP¥1,087.00 JP¥1,062.00 JP¥1,071.00 3 877 500
Apr 01, 2024 JP¥1,133.50 JP¥1,136.00 JP¥1,087.00 JP¥1,090.50 5 467 000
Mar 29, 2024 JP¥1,095.00 JP¥1,131.00 JP¥1,092.00 JP¥1,125.50 3 897 400
Mar 28, 2024 JP¥1,111.00 JP¥1,119.50 JP¥1,096.50 JP¥1,098.00 3 108 100
Mar 27, 2024 JP¥1,117.00 JP¥1,123.50 JP¥1,100.50 JP¥1,103.50 3 306 900
Mar 26, 2024 JP¥1,112.00 JP¥1,116.00 JP¥1,098.50 JP¥1,111.50 2 372 600
Click to get the best stock tips daily for free!

About CyberAgent,Inc.

CyberAgentInc. CyberAgent, Inc. engages in the media, internet advertising, game, and investment development businesses primarily in Japan. The company operates Abema, a hybrid service that offers linear (TV) and on-demand viewing; Ameba, a blog service; Tapple for online dating; AWA, a music streaming service; and WinTicket for online betting. It also offers internet advertising agency and ad technology services; and smartphone games. In addition, the company ... 4751.T Profile

Golden Star

Ticker Date Change Price
DHT Apr 24 1.95% $11.28
MLI Apr 19 11.07% $52.28
LPLA Apr 19 4.31% $262.59
DOOR Apr 18 0.90% $131.39
PFLT Apr 18 1.78% $11.25
LNG Apr 17 3.12% $156.81
FCN Apr 16 2.83% $207.62
ELV Apr 16 5.33% $506.97
AKR Apr 05 6.47% $16.53
ITCI Apr 05 5.64% $68.44
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT