CYBERDYNE Inc. (TYO:7779)
Japan · Delayed Price · Currency is JPY 323.00
-11.00 (-3.29%)
At close: Mar 13, 2026
CYBERDYNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 328.00 | 335.00 | 319.00 | 323.00 | 323.00 | -3.29% | 2,221,600 |
| Mar 12, 2026 | 350.00 | 356.00 | 332.00 | 334.00 | 334.00 | -4.57% | 3,327,400 |
| Mar 11, 2026 | 330.00 | 354.00 | 330.00 | 350.00 | 350.00 | 9.38% | 4,126,900 |
| Mar 10, 2026 | 313.00 | 323.00 | 306.00 | 320.00 | 320.00 | 4.92% | 2,880,600 |
| Mar 9, 2026 | 307.00 | 314.00 | 290.00 | 305.00 | 305.00 | -7.85% | 3,957,500 |
| Mar 6, 2026 | 331.00 | 337.00 | 320.00 | 331.00 | 331.00 | -2.07% | 2,100,100 |
| Mar 5, 2026 | 336.00 | 344.00 | 328.00 | 338.00 | 338.00 | 5.63% | 3,110,600 |
| Mar 4, 2026 | 329.00 | 339.00 | 308.00 | 320.00 | 320.00 | -5.88% | 5,039,000 |
| Mar 3, 2026 | 370.00 | 381.00 | 340.00 | 340.00 | 340.00 | -6.08% | 5,003,100 |
| Mar 2, 2026 | 356.00 | 368.00 | 351.00 | 362.00 | 362.00 | -3.98% | 3,982,300 |
| Feb 27, 2026 | 347.00 | 377.00 | 337.00 | 377.00 | 377.00 | 8.65% | 5,978,000 |
| Feb 26, 2026 | 367.00 | 370.00 | 334.00 | 347.00 | 347.00 | -4.67% | 6,682,500 |
| Feb 25, 2026 | 398.00 | 398.00 | 363.00 | 364.00 | 364.00 | -7.61% | 5,562,400 |
| Feb 24, 2026 | 400.00 | 420.00 | 378.00 | 394.00 | 394.00 | 0.25% | 8,996,500 |
| Feb 20, 2026 | 361.00 | 401.00 | 354.00 | 393.00 | 393.00 | 13.26% | 13,319,300 |
| Feb 19, 2026 | 353.00 | 356.00 | 336.00 | 347.00 | 347.00 | -1.70% | 3,328,900 |
| Feb 18, 2026 | 328.00 | 365.00 | 324.00 | 353.00 | 353.00 | 7.95% | 8,145,400 |
| Feb 17, 2026 | 317.00 | 341.00 | 313.00 | 327.00 | 327.00 | 4.14% | 4,734,200 |
| Feb 16, 2026 | 306.00 | 331.00 | 304.00 | 314.00 | 314.00 | 5.02% | 5,493,600 |
| 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 |