CYBERDYNE Inc. (TYO:7779)
Japan · Delayed Price · Currency is JPY 308.00
+4.00 (1.32%)
Jun 4, 2026, 9:30 AM JST
CYBERDYNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 287.00 | 300.00 | 278.00 | 295.00 | - | 1.72% | 2,079,600 |
| 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 |
| Apr 8, 2026 | 276.00 | 291.00 | 272.00 | 290.00 | 290.00 | 8.21% | 2,675,000 |
| Apr 7, 2026 | 275.00 | 281.00 | 264.00 | 268.00 | 268.00 | -0.74% | 1,534,500 |
| Apr 6, 2026 | 275.00 | 278.00 | 270.00 | 270.00 | 270.00 | -0.74% | 1,164,200 |
| Apr 3, 2026 | 277.00 | 280.00 | 271.00 | 272.00 | 272.00 | -0.73% | 1,112,400 |
| Apr 2, 2026 | 274.00 | 285.00 | 269.00 | 274.00 | 274.00 | 0.74% | 2,229,300 |
| Apr 1, 2026 | 279.00 | 279.00 | 265.00 | 272.00 | 272.00 | 3.42% | 2,660,300 |
| Mar 31, 2026 | 271.00 | 278.00 | 263.00 | 263.00 | 263.00 | -2.95% | 2,153,700 |
| Mar 30, 2026 | 273.00 | 279.00 | 270.00 | 271.00 | 271.00 | -5.57% | 2,341,800 |
| Mar 27, 2026 | 283.00 | 291.00 | 282.00 | 287.00 | 287.00 | 0.70% | 1,468,300 |
| Mar 26, 2026 | 307.00 | 308.00 | 284.00 | 285.00 | 285.00 | -7.77% | 2,179,600 |
| Mar 25, 2026 | 302.00 | 311.00 | 302.00 | 309.00 | 309.00 | 4.04% | 1,178,100 |
| Mar 24, 2026 | 300.00 | 301.00 | 285.00 | 297.00 | 297.00 | 4.58% | 1,626,000 |
| Mar 23, 2026 | 286.00 | 293.00 | 284.00 | 284.00 | 284.00 | -5.96% | 2,387,800 |
| Mar 19, 2026 | 312.00 | 317.00 | 301.00 | 302.00 | 302.00 | -7.36% | 1,945,800 |