CYBERDYNE Inc. 7779
TSE · Japan · Health Technology
¥231.00-5.00 (-2.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥303.00 | +10.58% | ¥276.00 | ¥317.00 | ¥275.00 | 5.28M |