CYBERDYNE Inc. (TYO:7779)
Japan · Delayed Price · Currency is JPY 221.00
-3.00 (-1.34%)
Aug 6, 2026, 10:44 AM JST
CYBERDYNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 223.00 | 226.00 | 221.00 | 224.00 | 224.00 | 0.90% | 1,340,500 |
| Aug 4, 2026 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1.83% | 1,137,400 |
| Aug 3, 2026 | 213.00 | 219.00 | 208.00 | 218.00 | 218.00 | -0.46% | 1,674,800 |
| Jul 31, 2026 | 220.00 | 222.00 | 214.00 | 219.00 | 219.00 | 2.34% | 1,185,500 |
| Jul 30, 2026 | 218.00 | 219.00 | 213.00 | 214.00 | 214.00 | -2.73% | 1,250,500 |
| Jul 29, 2026 | 225.00 | 226.00 | 218.00 | 220.00 | 220.00 | -0.90% | 1,271,900 |
| Jul 28, 2026 | 227.00 | 227.00 | 219.00 | 222.00 | 222.00 | -2.20% | 1,316,100 |
| Jul 27, 2026 | 222.00 | 227.00 | 219.00 | 227.00 | 227.00 | 2.71% | 795,200 |
| Jul 24, 2026 | 225.00 | 225.00 | 220.00 | 221.00 | 221.00 | -2.64% | 769,800 |
| Jul 23, 2026 | 222.00 | 230.00 | 222.00 | 227.00 | 227.00 | 2.25% | 951,300 |
| Jul 22, 2026 | 222.00 | 227.00 | 219.00 | 222.00 | 222.00 | - | 1,381,800 |
| Jul 21, 2026 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 0.45% | 1,105,800 |
| Jul 17, 2026 | 231.00 | 231.00 | 217.00 | 221.00 | 221.00 | -5.56% | 2,346,000 |
| Jul 16, 2026 | 235.00 | 236.00 | 231.00 | 234.00 | 234.00 | 0.43% | 1,047,200 |
| Jul 15, 2026 | 235.00 | 236.00 | 229.00 | 233.00 | 233.00 | 0.87% | 930,600 |
| Jul 14, 2026 | 234.00 | 234.00 | 226.00 | 231.00 | 231.00 | -0.43% | 951,700 |
| Jul 13, 2026 | 235.00 | 238.00 | 226.00 | 232.00 | 232.00 | - | 1,615,600 |
| Jul 10, 2026 | 227.00 | 236.00 | 227.00 | 232.00 | 232.00 | 2.65% | 1,331,200 |
| Jul 9, 2026 | 220.00 | 227.00 | 220.00 | 226.00 | 226.00 | 3.67% | 1,572,600 |
| Jul 8, 2026 | 227.00 | 229.00 | 218.00 | 218.00 | 218.00 | -5.63% | 2,249,400 |
| Jul 7, 2026 | 232.00 | 233.00 | 227.00 | 231.00 | 231.00 | -1.28% | 1,447,600 |
| Jul 6, 2026 | 244.00 | 244.00 | 234.00 | 234.00 | 234.00 | -2.50% | 1,447,100 |
| Jul 3, 2026 | 233.00 | 240.00 | 233.00 | 240.00 | 240.00 | 3.45% | 1,422,400 |
| Jul 2, 2026 | 232.00 | 237.00 | 229.00 | 232.00 | 232.00 | 1.31% | 2,021,100 |
| Jul 1, 2026 | 234.00 | 235.00 | 226.00 | 229.00 | 229.00 | -2.55% | 2,036,700 |
| Jun 30, 2026 | 245.00 | 245.00 | 235.00 | 235.00 | 235.00 | -4.47% | 1,814,200 |
| Jun 29, 2026 | 247.00 | 252.00 | 242.00 | 246.00 | 246.00 | 2.50% | 1,496,000 |
| Jun 26, 2026 | 247.00 | 247.00 | 238.00 | 240.00 | 240.00 | -4.00% | 1,910,300 |
| Jun 25, 2026 | 254.00 | 258.00 | 248.00 | 250.00 | 250.00 | - | 1,597,800 |
| Jun 24, 2026 | 250.00 | 263.00 | 247.00 | 250.00 | 250.00 | 0.40% | 2,448,400 |
| Jun 23, 2026 | 255.00 | 256.00 | 244.00 | 249.00 | 249.00 | -1.58% | 2,208,500 |
| 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 |