CYBERDYNE Inc. 7779
TSE · Japan · Gesundheitstechnologie
¥221,00-10,00 (-4,33 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥221,00 | -4,33 % | ¥229,00 | ¥232,00 | ¥221,00 | 1,02M |
| 2026-10-01 | ¥231,00 | -2,12 % | ¥233,00 | ¥234,00 | ¥229,00 | 672,90K |
| 2026-09-30 | ¥236,00 | -0,42 % | ¥238,00 | ¥239,00 | ¥232,00 | 498,20K |
| 2026-09-29 | ¥237,00 | 0,00 % | ¥238,00 | ¥239,00 | ¥235,00 | 609,30K |
| 2026-09-28 | ¥237,00 | -0,84 % | ¥240,00 | ¥240,00 | ¥235,00 | 588,80K |
| 2026-09-25 | ¥239,00 | 0,00 % | ¥241,00 | ¥241,00 | ¥236,00 | 612,00K |
| 2026-09-24 | ¥239,00 | +3,02 % | ¥235,00 | ¥240,00 | ¥234,00 | 1,03M |
| 2026-09-18 | ¥232,00 | +2,20 % | ¥230,00 | ¥234,00 | ¥228,00 | 728,80K |
| 2026-09-17 | ¥227,00 | +0,89 % | ¥227,00 | ¥231,00 | ¥226,00 | 708,40K |
| 2026-09-16 | ¥225,00 | -1,75 % | ¥229,00 | ¥231,00 | ¥225,00 | 526,50K |
| 2026-09-15 | ¥229,00 | +0,44 % | ¥228,00 | ¥231,00 | ¥226,00 | 553,50K |
| 2026-09-14 | ¥228,00 | -0,87 % | ¥230,00 | ¥231,00 | ¥226,00 | 594,70K |
| 2026-09-11 | ¥230,00 | +0,88 % | ¥226,00 | ¥230,00 | ¥222,00 | 1,70M |
| 2026-09-10 | ¥228,00 | 0,00 % | ¥229,00 | ¥230,00 | ¥227,00 | 571,30K |
| 2026-09-09 | ¥228,00 | +0,44 % | ¥228,00 | ¥231,00 | ¥227,00 | 725,40K |
| 2026-09-08 | ¥227,00 | -1,73 % | ¥229,00 | ¥231,00 | ¥225,00 | 825,10K |
| 2026-09-07 | ¥231,00 | +4,05 % | ¥225,00 | ¥231,00 | ¥224,00 | 1,08M |
| 2026-09-04 | ¥222,00 | +1,83 % | ¥218,00 | ¥224,00 | ¥218,00 | 977,30K |
| 2026-09-03 | ¥218,00 | +0,46 % | ¥219,00 | ¥221,00 | ¥218,00 | 827,10K |
| 2026-09-02 | ¥217,00 | -4,41 % | ¥222,00 | ¥224,00 | ¥217,00 | 1,24M |
| 2026-09-01 | ¥227,00 | +0,44 % | ¥224,00 | ¥227,00 | ¥222,00 | 1,50M |
| 2026-08-31 | ¥226,00 | -2,16 % | ¥228,00 | ¥230,00 | ¥226,00 | 2,49M |
| 2026-08-28 | ¥231,00 | 0,00 % | ¥233,00 | ¥238,00 | ¥228,00 | 2,19M |
| 2026-08-27 | ¥231,00 | -0,43 % | ¥232,00 | ¥235,00 | ¥230,00 | 815,10K |
| 2026-08-26 | ¥232,00 | -0,43 % | ¥233,00 | ¥235,00 | ¥231,00 | 774,40K |
| 2026-08-25 | ¥233,00 | -0,43 % | ¥235,00 | ¥235,00 | ¥230,00 | 721,50K |
| 2026-08-24 | ¥234,00 | -0,43 % | ¥236,00 | ¥237,00 | ¥233,00 | 596,70K |
| 2026-08-21 | ¥235,00 | -2,89 % | ¥239,00 | ¥240,00 | ¥235,00 | 727,20K |
| 2026-08-20 | ¥242,00 | +2,98 % | ¥237,00 | ¥242,00 | ¥234,00 | 772,90K |
| 2026-08-19 | ¥235,00 | -2,49 % | ¥236,00 | ¥238,00 | ¥231,00 | 1,06M |
| 2026-08-18 | ¥241,00 | -0,41 % | ¥241,00 | ¥248,00 | ¥241,00 | 894,80K |
| 2026-08-17 | ¥242,00 | -5,47 % | ¥258,00 | ¥259,00 | ¥239,00 | 1,93M |
| 2026-08-14 | ¥256,00 | +5,79 % | ¥243,00 | ¥259,00 | ¥240,00 | 2,92M |
| 2026-08-13 | ¥242,00 | +1,26 % | ¥240,00 | ¥242,00 | ¥236,00 | 1,54M |
| 2026-08-12 | ¥239,00 | +0,42 % | ¥238,00 | ¥242,00 | ¥236,00 | 1,13M |
| 2026-08-10 | ¥238,00 | +3,93 % | ¥233,00 | ¥240,00 | ¥233,00 | 1,11M |
| 2026-08-07 | ¥229,00 | +1,33 % | ¥226,00 | ¥230,00 | ¥220,00 | 997,80K |
| 2026-08-06 | ¥226,00 | +0,89 % | ¥222,00 | ¥226,00 | ¥221,00 | 878,10K |
| 2026-08-05 | ¥224,00 | +0,90 % | ¥223,00 | ¥226,00 | ¥221,00 | 1,34M |
| 2026-08-04 | ¥222,00 | +1,83 % | ¥218,00 | ¥224,00 | ¥218,00 | 1,14M |
| 2026-08-03 | ¥218,00 | -0,46 % | ¥213,00 | ¥219,00 | ¥208,00 | 1,67M |
| 2026-07-31 | ¥219,00 | +2,34 % | ¥220,00 | ¥222,00 | ¥214,00 | 1,19M |
| 2026-07-30 | ¥214,00 | -2,73 % | ¥218,00 | ¥219,00 | ¥213,00 | 1,25M |
| 2026-07-29 | ¥220,00 | -0,90 % | ¥225,00 | ¥226,00 | ¥218,00 | 1,27M |
| 2026-07-28 | ¥222,00 | -2,20 % | ¥227,00 | ¥227,00 | ¥219,00 | 1,32M |
| 2026-07-27 | ¥227,00 | +2,71 % | ¥222,00 | ¥227,00 | ¥219,00 | 795,20K |
| 2026-07-24 | ¥221,00 | -2,64 % | ¥225,00 | ¥225,00 | ¥220,00 | 769,80K |
| 2026-07-23 | ¥227,00 | +2,25 % | ¥222,00 | ¥230,00 | ¥222,00 | 951,30K |
| 2026-07-22 | ¥222,00 | 0,00 % | ¥222,00 | ¥227,00 | ¥219,00 | 1,38M |
| 2026-07-21 | ¥222,00 | +0,45 % | ¥222,00 | ¥226,00 | ¥220,00 | 1,11M |
| 2026-07-17 | ¥221,00 | -5,56 % | ¥231,00 | ¥231,00 | ¥217,00 | 2,35M |
| 2026-07-16 | ¥234,00 | +0,43 % | ¥235,00 | ¥236,00 | ¥231,00 | 1,05M |
| 2026-07-15 | ¥233,00 | +0,87 % | ¥235,00 | ¥236,00 | ¥229,00 | 930,60K |
| 2026-07-14 | ¥231,00 | -0,43 % | ¥234,00 | ¥234,00 | ¥226,00 | 951,70K |
| 2026-07-13 | ¥232,00 | 0,00 % | ¥235,00 | ¥238,00 | ¥226,00 | 1,62M |
| 2026-07-10 | ¥232,00 | +2,65 % | ¥227,00 | ¥236,00 | ¥227,00 | 1,33M |
| 2026-07-09 | ¥226,00 | +3,67 % | ¥220,00 | ¥227,00 | ¥220,00 | 1,57M |
| 2026-07-08 | ¥218,00 | -5,63 % | ¥227,00 | ¥229,00 | ¥218,00 | 2,25M |
| 2026-07-07 | ¥231,00 | -1,28 % | ¥232,00 | ¥233,00 | ¥227,00 | 1,45M |
| 2026-07-06 | ¥234,00 | -2,50 % | ¥244,00 | ¥244,00 | ¥234,00 | 1,45M |
| 2026-07-03 | ¥240,00 | +3,45 % | ¥233,00 | ¥240,00 | ¥233,00 | 1,42M |
| 2026-07-02 | ¥232,00 | +1,31 % | ¥232,00 | ¥237,00 | ¥229,00 | 2,02M |
| 2026-07-01 | ¥229,00 | -2,55 % | ¥234,00 | ¥235,00 | ¥226,00 | 2,04M |
| 2026-06-30 | ¥235,00 | -4,47 % | ¥245,00 | ¥245,00 | ¥235,00 | 1,81M |
| 2026-06-29 | ¥246,00 | +2,50 % | ¥247,00 | ¥252,00 | ¥242,00 | 1,50M |
| 2026-06-26 | ¥240,00 | -4,00 % | ¥247,00 | ¥247,00 | ¥238,00 | 1,91M |
| 2026-06-25 | ¥250,00 | 0,00 % | ¥254,00 | ¥258,00 | ¥248,00 | 1,60M |
| 2026-06-24 | ¥250,00 | +0,40 % | ¥250,00 | ¥263,00 | ¥247,00 | 2,45M |
| 2026-06-23 | ¥249,00 | -1,58 % | ¥255,00 | ¥256,00 | ¥244,00 | 2,21M |
| 2026-06-22 | ¥253,00 | +2,85 % | ¥262,00 | ¥276,00 | ¥252,00 | 3,51M |
| 2026-06-19 | ¥246,00 | -4,65 % | ¥258,00 | ¥262,00 | ¥245,00 | 1,63M |
| 2026-06-18 | ¥258,00 | +0,39 % | ¥258,00 | ¥260,00 | ¥252,00 | 1,72M |
| 2026-06-17 | ¥257,00 | +2,39 % | ¥248,00 | ¥262,00 | ¥248,00 | 1,90M |
| 2026-06-16 | ¥251,00 | -4,20 % | ¥262,00 | ¥263,00 | ¥248,00 | 2,85M |
| 2026-06-15 | ¥262,00 | -2,96 % | ¥278,00 | ¥283,00 | ¥260,00 | 3,00M |
| 2026-06-12 | ¥270,00 | -5,59 % | ¥294,00 | ¥296,00 | ¥270,00 | 3,03M |
| 2026-06-11 | ¥286,00 | -1,72 % | ¥281,00 | ¥289,00 | ¥276,00 | 1,72M |
| 2026-06-10 | ¥291,00 | -3,96 % | ¥300,00 | ¥301,00 | ¥285,00 | 2,11M |
| 2026-06-09 | ¥303,00 | -3,19 % | ¥317,00 | ¥327,00 | ¥300,00 | 2,66M |
| 2026-06-08 | ¥313,00 | -8,21 % | ¥317,00 | ¥321,00 | ¥304,00 | 3,86M |
| 2026-06-05 | ¥341,00 | +1,79 % | ¥324,00 | ¥345,00 | ¥312,00 | 5,25M |
| 2026-06-04 | ¥335,00 | +10,20 % | ¥299,00 | ¥338,00 | ¥294,00 | 7,06M |
| 2026-06-03 | ¥304,00 | +4,83 % | ¥287,00 | ¥304,00 | ¥278,00 | 3,03M |
| 2026-06-02 | ¥290,00 | +7,41 % | ¥286,00 | ¥297,00 | ¥275,00 | 4,65M |
| 2026-06-01 | ¥270,00 | -2,88 % | ¥275,00 | ¥276,00 | ¥270,00 | 1,07M |
| 2026-05-29 | ¥278,00 | -1,42 % | ¥284,00 | ¥285,00 | ¥276,00 | 1,08M |
| 2026-05-28 | ¥282,00 | 0,00 % | ¥279,00 | ¥282,00 | ¥272,00 | 1,29M |
| 2026-05-27 | ¥282,00 | -4,08 % | ¥295,00 | ¥296,00 | ¥282,00 | 1,26M |
| 2026-05-26 | ¥294,00 | -0,34 % | ¥299,00 | ¥300,00 | ¥287,00 | 1,27M |
| 2026-05-25 | ¥295,00 | -2,64 % | ¥308,00 | ¥309,00 | ¥295,00 | 2,22M |