CyberAgent, Inc. (4751.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4751.T Historical Return
If you invested ¥1000 in CyberAgent, Inc. (4751.T) 10 years ago, it would be worth ¥1,887.36 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥586.16, while ¥1000 invested 1 year ago would be worth ¥686.66. This corresponds to total returns of 88.74%, -41.38%, -31.33%, respectively, with annualized returns of 6.55%, -10.13%, -31.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4751.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,220 | 1,231.5 | 1,231.5 | 1,232.5 | 1,217 | 4.93M |
| September 10, 2026 | 1,212.5 | 1,235.5 | 1,235.5 | 1,237 | 1,206.5 | 4.43M |
| September 09, 2026 | 1,230 | 1,217.5 | 1,217.5 | 1,232 | 1,209 | 5.98M |
| September 08, 2026 | 1,253.5 | 1,237 | 1,237 | 1,255.5 | 1,237 | 4.43M |
| September 07, 2026 | 1,280 | 1,255 | 1,255 | 1,282.5 | 1,250.5 | 5.42M |
| September 04, 2026 | 1,289.5 | 1,292.5 | 1,292.5 | 1,302.5 | 1,281 | 3.19M |
| September 03, 2026 | 1,275 | 1,273 | 1,273 | 1,280.5 | 1,261 | 4.24M |
| September 02, 2026 | 1,321 | 1,271 | 1,271 | 1,322 | 1,271 | 4.84M |
| September 01, 2026 | 1,350 | 1,330.5 | 1,330.5 | 1,371.5 | 1,329.5 | 5.32M |
| August 31, 2026 | 1,345 | 1,355 | 1,355 | 1,355 | 1,330.5 | 3.74M |
| August 28, 2026 | 1,330.5 | 1,335.5 | 1,335.5 | 1,355.5 | 1,330 | 7.3M |
| August 27, 2026 | 1,352 | 1,327.5 | 1,327.5 | 1,360 | 1,323 | 5.02M |
| August 26, 2026 | 1,345 | 1,340 | 1,340 | 1,368.5 | 1,336 | 4.99M |
| August 25, 2026 | 1,347 | 1,343.5 | 1,343.5 | 1,349 | 1,337 | 3.33M |
| August 24, 2026 | 1,306 | 1,333 | 1,333 | 1,343.5 | 1,305.5 | 5.27M |
| August 21, 2026 | 1,315 | 1,305.5 | 1,305.5 | 1,334.5 | 1,300 | 4.25M |
| August 20, 2026 | 1,289.5 | 1,340.5 | 1,340.5 | 1,342 | 1,280 | 8.34M |
| August 19, 2026 | 1,277 | 1,272.5 | 1,272.5 | 1,280 | 1,252 | 9.14M |
| August 18, 2026 | 1,257 | 1,256.5 | 1,256.5 | 1,264 | 1,243.5 | 8.16M |
| August 17, 2026 | 1,265 | 1,263 | 1,263 | 1,273.5 | 1,251 | 9.02M |
| August 14, 2026 | 1,259 | 1,266 | 1,266 | 1,285.5 | 1,250.5 | 13.81M |
| August 13, 2026 | 1,247.5 | 1,255 | 1,255 | 1,264.5 | 1,228 | 13.45M |
| August 12, 2026 | 1,249.5 | 1,247.5 | 1,247.5 | 1,263 | 1,240 | 11.41M |
| August 10, 2026 | 1,320 | 1,249 | 1,249 | 1,329 | 1,247 | 24.03M |
| August 07, 2026 | 1,446 | 1,499 | 1,499 | 1,509 | 1,442 | 5.68M |
| August 06, 2026 | 1,460 | 1,470 | 1,470 | 1,483 | 1,454 | 3.53M |
| August 05, 2026 | 1,460 | 1,461 | 1,461 | 1,483.5 | 1,458.5 | 2.35M |
| August 04, 2026 | 1,469.5 | 1,459.5 | 1,459.5 | 1,474 | 1,444 | 3.17M |
| August 03, 2026 | 1,472 | 1,464.5 | 1,464.5 | 1,478 | 1,432.5 | 3.41M |
| July 31, 2026 | 1,450 | 1,455.5 | 1,455.5 | 1,473.5 | 1,441 | 5.85M |
| July 30, 2026 | 1,576 | 1,536 | 1,536 | 1,586.5 | 1,528.5 | 3.98M |
| July 29, 2026 | 1,546.5 | 1,576 | 1,576 | 1,588.5 | 1,508 | 5.89M |
| July 28, 2026 | 1,502.5 | 1,515.5 | 1,515.5 | 1,523.5 | 1,478 | 6.57M |
| July 27, 2026 | 1,418 | 1,472.5 | 1,472.5 | 1,474 | 1,398 | 6.31M |
| July 23, 2026 | 1,400 | 1,403.5 | 1,403.5 | 1,415 | 1,391.5 | 2.78M |
| July 22, 2026 | 1,410 | 1,412 | 1,412 | 1,425.5 | 1,390.5 | 3.77M |
| July 21, 2026 | 1,471 | 1,448.5 | 1,448.5 | 1,494.5 | 1,434 | 4.27M |
| July 17, 2026 | 1,488 | 1,483.5 | 1,483.5 | 1,508 | 1,471 | 4.17M |
| July 16, 2026 | 1,479.5 | 1,494.5 | 1,494.5 | 1,512.5 | 1,471.5 | 2.28M |
| July 15, 2026 | 1,475.5 | 1,474.5 | 1,474.5 | 1,499 | 1,465 | 2.7M |
| July 14, 2026 | 1,506 | 1,511.5 | 1,511.5 | 1,537 | 1,499 | 2.07M |
| July 13, 2026 | 1,479 | 1,497.5 | 1,497.5 | 1,507.5 | 1,471.5 | 2.9M |
| July 10, 2026 | 1,495.5 | 1,495.5 | 1,495.5 | 1,520.5 | 1,478.5 | 3.57M |
| July 09, 2026 | 1,501 | 1,497.5 | 1,497.5 | 1,525 | 1,489.5 | 4.1M |
| July 08, 2026 | 1,570 | 1,538 | 1,538 | 1,585 | 1,530 | 4.32M |
| July 07, 2026 | 1,535 | 1,560 | 1,560 | 1,574 | 1,524.5 | 5.38M |
| July 06, 2026 | 1,499 | 1,537.5 | 1,537.5 | 1,541 | 1,476.5 | 6.42M |
| July 03, 2026 | 1,486 | 1,459 | 1,459 | 1,499.5 | 1,446.5 | 6.01M |
| July 02, 2026 | 1,412 | 1,428 | 1,428 | 1,453.5 | 1,412 | 4.5M |
| July 01, 2026 | 1,356.5 | 1,367.5 | 1,367.5 | 1,369 | 1,351.5 | 2.24M |
| June 30, 2026 | 1,360 | 1,362 | 1,362 | 1,376.5 | 1,352 | 3.09M |
| June 29, 2026 | 1,302.5 | 1,347 | 1,347 | 1,361 | 1,300 | 3.3M |
| June 26, 2026 | 1,297 | 1,299.5 | 1,299.5 | 1,330 | 1,294 | 3.71M |
| June 25, 2026 | 1,299 | 1,293.5 | 1,293.5 | 1,312.5 | 1,286 | 2.53M |
| June 24, 2026 | 1,300 | 1,274.5 | 1,274.5 | 1,304.5 | 1,274.5 | 2.96M |
| June 23, 2026 | 1,326 | 1,282.5 | 1,282.5 | 1,326 | 1,282.5 | 2.97M |
| 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 |
AD
