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 ¥2,035.97 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥707.23, while ¥1000 invested 1 year ago would be worth ¥866.71. This corresponds to total returns of 103.6%, -29.28%, -13.33%, respectively, with annualized returns of 7.36%, -6.69%, -13.33%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1,325 | 1,320 | 1,320 | 1,335.5 | 1,310.5 | 4.33M |
| November 09, 2026 | 1,308 | 1,325 | 1,325 | 1,339.5 | 1,299.5 | 4.88M |
| November 06, 2026 | 1,320 | 1,283.5 | 1,283.5 | 1,329.5 | 1,274.5 | 5.74M |
| November 05, 2026 | 1,312.5 | 1,350 | 1,350 | 1,350 | 1,302 | 5.91M |
| November 04, 2026 | 1,286.5 | 1,282.5 | 1,282.5 | 1,288 | 1,263.5 | 4.39M |
| November 02, 2026 | 1,270 | 1,267 | 1,267 | 1,276 | 1,254.5 | 2.55M |
| October 30, 2026 | 1,255 | 1,269.5 | 1,269.5 | 1,269.5 | 1,246.5 | 3.85M |
| October 29, 2026 | 1,246 | 1,242 | 1,242 | 1,254 | 1,228 | 5.84M |
| October 28, 2026 | 1,267 | 1,263.5 | 1,263.5 | 1,281.5 | 1,255 | 3.15M |
| October 27, 2026 | 1,275 | 1,271 | 1,271 | 1,288.5 | 1,262.5 | 3.28M |
| October 26, 2026 | 1,290 | 1,283.5 | 1,283.5 | 1,297.5 | 1,279 | 3.03M |
| October 23, 2026 | 1,328 | 1,294 | 1,294 | 1,333.5 | 1,290.5 | 5.04M |
| October 22, 2026 | 1,330 | 1,313.5 | 1,313.5 | 1,344 | 1,312.5 | 3.71M |
| October 21, 2026 | 1,322.5 | 1,328 | 1,328 | 1,337 | 1,310 | 2.89M |
| October 20, 2026 | 1,320 | 1,332 | 1,332 | 1,336 | 1,313 | 3.46M |
| October 19, 2026 | 1,318.5 | 1,323 | 1,323 | 1,338 | 1,313.5 | 3.57M |
| October 16, 2026 | 1,305 | 1,318.5 | 1,318.5 | 1,337.5 | 1,299.5 | 6.69M |
| October 15, 2026 | 1,252.5 | 1,279 | 1,279 | 1,281 | 1,251 | 4.7M |
| October 14, 2026 | 1,269.5 | 1,263.5 | 1,263.5 | 1,274.5 | 1,256.5 | 2.92M |
| October 13, 2026 | 1,253 | 1,268.5 | 1,268.5 | 1,273.5 | 1,253 | 3.56M |
| October 09, 2026 | 1,229 | 1,253.5 | 1,253.5 | 1,259 | 1,221 | 4.99M |
| October 08, 2026 | 1,229.5 | 1,221 | 1,221 | 1,234 | 1,216 | 5.21M |
| October 07, 2026 | 1,233 | 1,239.5 | 1,239.5 | 1,243.5 | 1,228 | 5.07M |
| October 06, 2026 | 1,231 | 1,235.5 | 1,235.5 | 1,244.5 | 1,229.5 | 3.66M |
| October 05, 2026 | 1,221 | 1,227 | 1,227 | 1,240 | 1,220 | 3.74M |
| October 02, 2026 | 1,230 | 1,231 | 1,231 | 1,243.5 | 1,223.5 | 3.12M |
| October 01, 2026 | 1,220.5 | 1,238.5 | 1,238.5 | 1,238.5 | 1,207.5 | 4.72M |
| September 30, 2026 | 1,210.5 | 1,231.5 | 1,231.5 | 1,235.5 | 1,203.5 | 4.91M |
| September 29, 2026 | 1,208 | 1,210 | 1,210 | 1,220 | 1,203.5 | 4.48M |
| September 28, 2026 | 1,245 | 1,233.5 | 1,233.5 | 1,246.5 | 1,233.5 | 5.69M |
| September 25, 2026 | 1,252.5 | 1,249.5 | 1,249.5 | 1,252.5 | 1,239 | 4.09M |
| September 24, 2026 | 1,255.5 | 1,246 | 1,246 | 1,273 | 1,246 | 3.99M |
| September 18, 2026 | 1,262 | 1,260 | 1,260 | 1,267 | 1,254.5 | 3.76M |
| September 17, 2026 | 1,250.5 | 1,272 | 1,272 | 1,276.5 | 1,250.5 | 3.33M |
| September 16, 2026 | 1,259 | 1,253.5 | 1,253.5 | 1,268.5 | 1,248.5 | 3.65M |
| September 15, 2026 | 1,271.5 | 1,263 | 1,263 | 1,275 | 1,254 | 3.33M |
| 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 |
AD
