CYBERDYNE Inc. (TYO:7779)
Japan · Delayed Price · Currency is JPY 250.00
+1.00 (0.40%)
Jun 24, 2026, 3:30 PM JST
CYBERDYNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 255.00 | 256.00 | 244.00 | 253.00 | - | - | 1,814,200 |
| Jun 22, 2026 | 262.00 | 276.00 | 252.00 | 253.00 | 253.00 | 2.85% | 3,510,600 |
| Jun 19, 2026 | 258.00 | 262.00 | 245.00 | 246.00 | 246.00 | -4.65% | 1,633,300 |
| Jun 18, 2026 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | 0.39% | 1,721,000 |
| Jun 17, 2026 | 248.00 | 262.00 | 248.00 | 257.00 | 257.00 | 2.39% | 1,899,800 |
| Jun 16, 2026 | 262.00 | 263.00 | 248.00 | 251.00 | 251.00 | -4.20% | 2,845,800 |
| Jun 15, 2026 | 278.00 | 283.00 | 260.00 | 262.00 | 262.00 | -2.96% | 2,998,800 |
| Jun 12, 2026 | 294.00 | 296.00 | 270.00 | 270.00 | 270.00 | -5.59% | 3,031,100 |
| Jun 11, 2026 | 281.00 | 289.00 | 276.00 | 286.00 | 286.00 | -1.72% | 1,719,700 |
| Jun 10, 2026 | 300.00 | 301.00 | 285.00 | 291.00 | 291.00 | -3.96% | 2,112,500 |
| Jun 9, 2026 | 317.00 | 327.00 | 300.00 | 303.00 | 303.00 | -3.19% | 2,659,400 |
| Jun 8, 2026 | 317.00 | 321.00 | 304.00 | 313.00 | 313.00 | -8.21% | 3,863,100 |
| Jun 5, 2026 | 324.00 | 345.00 | 312.00 | 341.00 | 341.00 | 1.79% | 5,248,200 |
| Jun 4, 2026 | 299.00 | 338.00 | 294.00 | 335.00 | 335.00 | 10.20% | 7,055,400 |
| Jun 3, 2026 | 287.00 | 304.00 | 278.00 | 304.00 | 304.00 | 4.83% | 3,034,700 |
| Jun 2, 2026 | 286.00 | 297.00 | 275.00 | 290.00 | 290.00 | 7.41% | 4,650,800 |
| Jun 1, 2026 | 275.00 | 276.00 | 270.00 | 270.00 | 270.00 | -2.88% | 1,071,700 |
| May 29, 2026 | 284.00 | 285.00 | 276.00 | 278.00 | 278.00 | -1.42% | 1,080,800 |
| May 28, 2026 | 279.00 | 282.00 | 272.00 | 282.00 | 282.00 | - | 1,294,400 |
| May 27, 2026 | 295.00 | 296.00 | 282.00 | 282.00 | 282.00 | -4.08% | 1,263,700 |
| May 26, 2026 | 299.00 | 300.00 | 287.00 | 294.00 | 294.00 | -0.34% | 1,268,500 |
| May 25, 2026 | 308.00 | 309.00 | 295.00 | 295.00 | 295.00 | -2.64% | 2,219,100 |
| May 22, 2026 | 276.00 | 317.00 | 275.00 | 303.00 | 303.00 | 10.58% | 5,280,400 |
| May 21, 2026 | 268.00 | 275.00 | 260.00 | 274.00 | 274.00 | 5.38% | 1,761,900 |
| May 20, 2026 | 281.00 | 284.00 | 255.00 | 260.00 | 260.00 | -8.13% | 2,867,600 |
| May 19, 2026 | 292.00 | 295.00 | 280.00 | 283.00 | 283.00 | -1.39% | 1,425,800 |
| May 18, 2026 | 325.00 | 325.00 | 287.00 | 287.00 | 287.00 | -7.12% | 2,805,100 |
| May 15, 2026 | 299.00 | 311.00 | 292.00 | 309.00 | 309.00 | 11.15% | 5,772,700 |
| May 14, 2026 | 290.00 | 290.00 | 277.00 | 278.00 | 278.00 | -4.79% | 1,790,400 |
| May 13, 2026 | 283.00 | 292.00 | 280.00 | 292.00 | 292.00 | 1.74% | 1,194,500 |
| May 12, 2026 | 303.00 | 305.00 | 286.00 | 287.00 | 287.00 | -2.71% | 1,899,900 |
| May 11, 2026 | 306.00 | 307.00 | 293.00 | 295.00 | 295.00 | -1.99% | 1,436,900 |
| May 8, 2026 | 304.00 | 305.00 | 295.00 | 301.00 | 301.00 | 1.35% | 1,384,700 |
| May 7, 2026 | 297.00 | 300.00 | 292.00 | 297.00 | 297.00 | 1.71% | 1,219,800 |
| May 1, 2026 | 294.00 | 294.00 | 289.00 | 292.00 | 292.00 | -1.02% | 859,200 |
| Apr 30, 2026 | 295.00 | 298.00 | 289.00 | 295.00 | 295.00 | -1.99% | 926,900 |
| Apr 28, 2026 | 307.00 | 310.00 | 297.00 | 301.00 | 301.00 | -1.63% | 1,287,800 |
| Apr 27, 2026 | 305.00 | 314.00 | 293.00 | 306.00 | 306.00 | 1.32% | 1,723,400 |
| Apr 24, 2026 | 311.00 | 313.00 | 297.00 | 302.00 | 302.00 | -1.95% | 1,366,200 |
| Apr 23, 2026 | 318.00 | 321.00 | 297.00 | 308.00 | 308.00 | -0.65% | 2,483,400 |
| Apr 22, 2026 | 315.00 | 323.00 | 308.00 | 310.00 | 310.00 | -4.02% | 2,526,300 |
| Apr 21, 2026 | 335.00 | 338.00 | 321.00 | 323.00 | 323.00 | -2.12% | 3,345,800 |
| Apr 20, 2026 | 310.00 | 340.00 | 310.00 | 330.00 | 330.00 | 6.80% | 5,879,200 |
| Apr 17, 2026 | 297.00 | 310.00 | 292.00 | 309.00 | 309.00 | 3.69% | 3,060,000 |
| Apr 16, 2026 | 297.00 | 306.00 | 296.00 | 298.00 | 298.00 | 3.11% | 2,691,000 |
| Apr 15, 2026 | 290.00 | 294.00 | 284.00 | 289.00 | 289.00 | 2.12% | 1,566,600 |
| Apr 14, 2026 | 287.00 | 290.00 | 280.00 | 283.00 | 283.00 | 1.43% | 1,285,300 |
| Apr 13, 2026 | 275.00 | 279.00 | 269.00 | 279.00 | 279.00 | 0.72% | 990,000 |
| Apr 10, 2026 | 280.00 | 287.00 | 276.00 | 277.00 | 277.00 | -0.72% | 1,381,000 |
| Apr 9, 2026 | 287.00 | 287.00 | 276.00 | 279.00 | 279.00 | -3.79% | 1,562,700 |