If you invested ¥1000 in CyberAgent, Inc. (4751.T) 10 years ago, it would be worth ¥1,912.32 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥562.76, while ¥1000 invested 1 year ago would be worth ¥825.39. This corresponds to total returns of 91.23%, -43.72%, -17.46%, respectively, with annualized returns of 6.69%, -10.86%, -17.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1,301 | 1,314.5 | 1,314.5 | 1,333 | 1,300 | 2.52M |
| June 19, 2026 | 1,320 | 1,310.5 | 1,310.5 | 1,321 | 1,300.5 | 4.77M |
| June 18, 2026 | 1,346 | 1,331 | 1,331 | 1,355 | 1,318 | 3.73M |
| June 17, 2026 | 1,394 | 1,363.5 | 1,363.5 | 1,396.5 | 1,360.5 | 3.69M |
| June 16, 2026 | 1,324.5 | 1,334 | 1,334 | 1,336 | 1,305 | 4.43M |
| June 15, 2026 | 1,369 | 1,295 | 1,295 | 1,373 | 1,278.5 | 8.07M |
| June 12, 2026 | 1,401 | 1,364 | 1,364 | 1,407 | 1,356.5 | 4.69M |
| June 11, 2026 | 1,400 | 1,406.5 | 1,406.5 | 1,422.5 | 1,390 | 4.39M |
| June 10, 2026 | 1,400 | 1,397.5 | 1,397.5 | 1,400.5 | 1,376.5 | 2.81M |
| June 09, 2026 | 1,419 | 1,393.5 | 1,393.5 | 1,430 | 1,392.5 | 3.9M |
| June 08, 2026 | 1,411.5 | 1,389 | 1,389 | 1,425 | 1,374.5 | 4.45M |
| June 05, 2026 | 1,437 | 1,412 | 1,412 | 1,464 | 1,404 | 5.05M |
| June 04, 2026 | 1,395 | 1,380.5 | 1,380.5 | 1,413.5 | 1,376.5 | 4.14M |
| June 03, 2026 | 1,400 | 1,405 | 1,405 | 1,412 | 1,337.5 | 5.33M |
| June 02, 2026 | 1,363.5 | 1,430 | 1,430 | 1,430 | 1,345 | 6.75M |
| June 01, 2026 | 1,323 | 1,354 | 1,354 | 1,357 | 1,310 | 4.33M |
| May 29, 2026 | 1,321 | 1,293.5 | 1,293.5 | 1,322 | 1,293.5 | 5.46M |
| May 28, 2026 | 1,335 | 1,307.5 | 1,307.5 | 1,335.5 | 1,292 | 4.18M |
| May 27, 2026 | 1,327.5 | 1,335 | 1,335 | 1,342.5 | 1,310 | 3.06M |
| May 26, 2026 | 1,360 | 1,330.5 | 1,330.5 | 1,368 | 1,330.5 | 2.71M |
| May 25, 2026 | 1,360.5 | 1,355 | 1,355 | 1,361 | 1,323 | 3.05M |
| May 22, 2026 | 1,312.5 | 1,378 | 1,378 | 1,383.5 | 1,307.5 | 4.3M |
| May 21, 2026 | 1,338 | 1,314 | 1,314 | 1,338.5 | 1,312 | 2.95M |
| May 20, 2026 | 1,398 | 1,347 | 1,347 | 1,399 | 1,337.5 | 4.46M |
| May 19, 2026 | 1,317.5 | 1,386 | 1,386 | 1,402 | 1,309.5 | 6.83M |
| May 18, 2026 | 1,328.5 | 1,293 | 1,293 | 1,343 | 1,279 | 5.06M |
| May 15, 2026 | 1,310.5 | 1,316.5 | 1,316.5 | 1,345 | 1,276.5 | 6.21M |
| May 14, 2026 | 1,336 | 1,316.5 | 1,316.5 | 1,354 | 1,294.5 | 14.4M |
| May 13, 2026 | 1,230 | 1,257 | 1,257 | 1,275 | 1,225 | 4.14M |
| May 12, 2026 | 1,240 | 1,237 | 1,237 | 1,251 | 1,230 | 3.82M |
| May 11, 2026 | 1,261 | 1,242.5 | 1,242.5 | 1,262.5 | 1,233 | 3.02M |
| May 08, 2026 | 1,271.5 | 1,249.5 | 1,249.5 | 1,273 | 1,240 | 4.1M |
| May 07, 2026 | 1,240 | 1,241.5 | 1,241.5 | 1,257.5 | 1,231.5 | 4.68M |
| May 01, 2026 | 1,235 | 1,243.5 | 1,243.5 | 1,248 | 1,230.5 | 2.02M |
| April 30, 2026 | 1,248.5 | 1,248.5 | 1,248.5 | 1,269.5 | 1,239 | 3.5M |
| April 28, 2026 | 1,266.5 | 1,268.5 | 1,268.5 | 1,273.5 | 1,248.5 | 5.6M |
| April 27, 2026 | 1,261 | 1,248 | 1,248 | 1,262 | 1,237.5 | 2.83M |
| April 24, 2026 | 1,283.5 | 1,266 | 1,266 | 1,292 | 1,266 | 3.06M |
| April 23, 2026 | 1,311.5 | 1,284 | 1,284 | 1,319 | 1,284 | 2.62M |
| April 22, 2026 | 1,318 | 1,320.5 | 1,320.5 | 1,325 | 1,307 | 1.87M |
| April 21, 2026 | 1,340 | 1,314.5 | 1,314.5 | 1,355 | 1,304.5 | 2.69M |
| April 20, 2026 | 1,343.5 | 1,358 | 1,358 | 1,373.5 | 1,330.5 | 2.44M |
| April 17, 2026 | 1,355.5 | 1,361.5 | 1,361.5 | 1,367 | 1,347 | 2.22M |
| April 16, 2026 | 1,335 | 1,349 | 1,349 | 1,356 | 1,327 | 3.37M |
| April 15, 2026 | 1,325 | 1,307 | 1,307 | 1,331 | 1,306.5 | 2.25M |
| April 14, 2026 | 1,312 | 1,312 | 1,312 | 1,320.5 | 1,301 | 2.74M |
| April 13, 2026 | 1,275 | 1,282 | 1,282 | 1,294 | 1,271 | 3.21M |
| April 10, 2026 | 1,308 | 1,283 | 1,283 | 1,311 | 1,264.5 | 4.97M |
| April 09, 2026 | 1,348.5 | 1,314.5 | 1,314.5 | 1,363 | 1,309 | 3.6M |
| April 08, 2026 | 1,360 | 1,361 | 1,361 | 1,373 | 1,350.5 | 3.03M |
| April 07, 2026 | 1,346.5 | 1,340.5 | 1,340.5 | 1,357 | 1,332 | 2.61M |
| April 06, 2026 | 1,358 | 1,339.5 | 1,339.5 | 1,369 | 1,338.5 | 2.06M |
| April 03, 2026 | 1,333 | 1,341 | 1,341 | 1,349.5 | 1,332.5 | 1.55M |
| April 02, 2026 | 1,360.5 | 1,320 | 1,320 | 1,372 | 1,315 | 2.77M |
| April 01, 2026 | 1,332 | 1,360.5 | 1,360.5 | 1,360.5 | 1,331.5 | 2.21M |
| March 31, 2026 | 1,340 | 1,326.5 | 1,326.5 | 1,351.5 | 1,324 | 2.57M |
| March 30, 2026 | 1,328 | 1,321.5 | 1,321.5 | 1,331 | 1,304.5 | 3.03M |
| March 27, 2026 | 1,374.5 | 1,381 | 1,381 | 1,393 | 1,374.5 | 2.78M |
| March 26, 2026 | 1,387 | 1,370.5 | 1,370.5 | 1,388.5 | 1,362.5 | 2.16M |
| March 25, 2026 | 1,373 | 1,371.5 | 1,371.5 | 1,381.5 | 1,364 | 2.81M |