CYBERDYNE Inc. (TYO:7779)
Japan · Delayed Price · Currency is JPY 299.00
-21.00 (-6.56%)
At close: Feb 13, 2026
CYBERDYNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 300.00 | 311.00 | 291.00 | 299.00 | 299.00 | -6.56% | 4,879,900 |
| Feb 12, 2026 | 295.00 | 326.00 | 292.00 | 320.00 | 320.00 | 13.07% | 7,742,900 |
| Feb 10, 2026 | 297.00 | 298.00 | 279.00 | 283.00 | 283.00 | -2.75% | 2,848,900 |
| Feb 9, 2026 | 305.00 | 306.00 | 285.00 | 291.00 | 291.00 | -3.64% | 3,171,900 |
| Feb 6, 2026 | 298.00 | 302.00 | 282.00 | 302.00 | 302.00 | 1.34% | 3,965,600 |
| Feb 5, 2026 | 306.00 | 313.00 | 296.00 | 298.00 | 298.00 | -2.93% | 3,490,600 |
| Feb 4, 2026 | 300.00 | 310.00 | 295.00 | 307.00 | 307.00 | 3.02% | 4,856,500 |
| Feb 3, 2026 | 274.00 | 299.00 | 274.00 | 298.00 | 298.00 | 9.56% | 5,521,100 |
| Feb 2, 2026 | 277.00 | 283.00 | 268.00 | 272.00 | 272.00 | -0.73% | 2,570,300 |
| Jan 30, 2026 | 260.00 | 274.00 | 258.00 | 274.00 | 274.00 | 5.79% | 2,469,900 |
| Jan 29, 2026 | 260.00 | 264.00 | 253.00 | 259.00 | 259.00 | 0.78% | 1,302,500 |
| Jan 28, 2026 | 258.00 | 267.00 | 253.00 | 257.00 | 257.00 | 0.39% | 3,020,700 |
| Jan 27, 2026 | 264.00 | 265.00 | 252.00 | 256.00 | 256.00 | -2.29% | 3,075,800 |
| Jan 26, 2026 | 283.00 | 284.00 | 260.00 | 262.00 | 262.00 | -6.76% | 5,355,400 |
| Jan 23, 2026 | 280.00 | 284.00 | 265.00 | 281.00 | 281.00 | 1.08% | 5,716,900 |
| Jan 22, 2026 | 259.00 | 290.00 | 254.00 | 278.00 | 278.00 | 13.93% | 13,085,600 |
| Jan 21, 2026 | 237.00 | 247.00 | 235.00 | 244.00 | 244.00 | 0.41% | 3,417,300 |
| Jan 20, 2026 | 258.00 | 258.00 | 243.00 | 243.00 | 243.00 | -6.18% | 3,709,300 |
| Jan 19, 2026 | 250.00 | 264.00 | 245.00 | 259.00 | 259.00 | 7.02% | 5,493,600 |
| Jan 16, 2026 | 244.00 | 248.00 | 231.00 | 242.00 | 242.00 | 0.41% | 3,647,300 |
| Jan 15, 2026 | 228.00 | 244.00 | 228.00 | 241.00 | 241.00 | 5.24% | 3,419,100 |
| Jan 14, 2026 | 222.00 | 236.00 | 222.00 | 229.00 | 229.00 | 2.23% | 3,581,800 |
| Jan 13, 2026 | 220.00 | 224.00 | 213.00 | 224.00 | 224.00 | 3.70% | 2,454,600 |
| Jan 9, 2026 | 225.00 | 225.00 | 212.00 | 216.00 | 216.00 | -1.82% | 3,506,900 |
| Jan 8, 2026 | 210.00 | 221.00 | 210.00 | 220.00 | 220.00 | 5.77% | 4,559,700 |
| Jan 7, 2026 | 201.00 | 209.00 | 199.00 | 208.00 | 208.00 | 3.48% | 2,011,000 |
| Jan 6, 2026 | 194.00 | 202.00 | 192.00 | 201.00 | 201.00 | 4.69% | 1,718,600 |
| Jan 5, 2026 | 199.00 | 199.00 | 189.00 | 192.00 | 192.00 | -3.03% | 2,357,300 |
| Dec 30, 2025 | 196.00 | 201.00 | 196.00 | 198.00 | 198.00 | 1.02% | 2,033,800 |
| Dec 29, 2025 | 187.00 | 199.00 | 185.00 | 196.00 | 196.00 | 4.81% | 2,963,200 |
| Dec 26, 2025 | 186.00 | 187.00 | 183.00 | 187.00 | 187.00 | 0.54% | 1,386,300 |
| Dec 25, 2025 | 181.00 | 187.00 | 180.00 | 186.00 | 186.00 | 1.64% | 1,445,700 |
| Dec 24, 2025 | 181.00 | 186.00 | 181.00 | 183.00 | 183.00 | - | 1,257,600 |
| Dec 23, 2025 | 182.00 | 187.00 | 180.00 | 183.00 | 183.00 | 0.55% | 1,298,800 |
| Dec 22, 2025 | 185.00 | 186.00 | 182.00 | 182.00 | 182.00 | -0.55% | 1,220,200 |
| Dec 19, 2025 | 181.00 | 184.00 | 179.00 | 183.00 | 183.00 | - | 1,839,500 |
| Dec 18, 2025 | 181.00 | 183.00 | 178.00 | 183.00 | 183.00 | -0.54% | 2,331,900 |
| Dec 17, 2025 | 186.00 | 188.00 | 181.00 | 184.00 | 184.00 | -1.08% | 2,548,700 |
| Dec 16, 2025 | 192.00 | 195.00 | 183.00 | 186.00 | 186.00 | -5.58% | 3,012,000 |
| Dec 15, 2025 | 187.00 | 197.00 | 186.00 | 197.00 | 197.00 | 5.91% | 2,400,900 |
| Dec 12, 2025 | 192.00 | 197.00 | 183.00 | 186.00 | 186.00 | -2.11% | 4,016,700 |
| Dec 11, 2025 | 200.00 | 201.00 | 187.00 | 190.00 | 190.00 | -7.77% | 5,473,600 |
| Dec 10, 2025 | 198.00 | 219.00 | 196.00 | 206.00 | 206.00 | 7.85% | 10,577,700 |
| Dec 9, 2025 | 189.00 | 196.00 | 186.00 | 191.00 | 191.00 | -0.52% | 3,547,400 |
| Dec 8, 2025 | 203.00 | 203.00 | 190.00 | 192.00 | 192.00 | -5.42% | 5,081,600 |
| Dec 5, 2025 | 197.00 | 218.00 | 190.00 | 203.00 | 203.00 | 5.73% | 15,438,000 |
| Dec 4, 2025 | 188.00 | 205.00 | 184.00 | 192.00 | 192.00 | 7.26% | 12,268,900 |
| Dec 3, 2025 | 177.00 | 185.00 | 174.00 | 179.00 | 179.00 | 5.92% | 4,384,500 |
| Dec 2, 2025 | 166.00 | 172.00 | 166.00 | 169.00 | 169.00 | 1.20% | 1,196,800 |
| Dec 1, 2025 | 172.00 | 172.00 | 165.00 | 167.00 | 167.00 | -2.34% | 840,200 |