CYBERDYNE Inc. (7779.T) JPX
272.00
-2(-0.73%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
272.00
-2(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 277 | 272 | 272 | 280 | 271 | 1.11M |
| April 02, 2026 | 274 | 274 | 274 | 285 | 269 | 2.23M |
| April 01, 2026 | 279 | 272 | 272 | 279 | 265 | 2.66M |
| March 31, 2026 | 271 | 263 | 263 | 278 | 263 | 2.15M |
| March 30, 2026 | 273 | 271 | 271 | 279 | 270 | 2.34M |
| March 27, 2026 | 283 | 287 | 287 | 291 | 282 | 1.47M |
| March 26, 2026 | 307 | 285 | 285 | 308 | 284 | 2.18M |
| March 25, 2026 | 302 | 309 | 309 | 311 | 302 | 1.18M |
| March 24, 2026 | 300 | 297 | 297 | 301 | 285 | 1.63M |
| March 23, 2026 | 286 | 284 | 284 | 293 | 284 | 2.39M |
| March 19, 2026 | 312 | 302 | 302 | 317 | 301 | 1.95M |
| March 18, 2026 | 313 | 326 | 326 | 329 | 310 | 2.24M |
| March 17, 2026 | 320 | 306 | 306 | 328 | 305 | 2.01M |
| March 16, 2026 | 315 | 314 | 314 | 320 | 310 | 1.83M |
| March 13, 2026 | 328 | 323 | 323 | 335 | 319 | 2.22M |
| March 12, 2026 | 350 | 334 | 334 | 356 | 332 | 3.33M |
| March 11, 2026 | 330 | 350 | 350 | 354 | 330 | 4.13M |
| March 10, 2026 | 313 | 318 | 318 | 323 | 309 | 1.55M |
| March 09, 2026 | 307 | 305 | 305 | 314 | 290 | 3.96M |
| March 06, 2026 | 331 | 331 | 331 | 337 | 320 | 2.1M |
| March 05, 2026 | 336 | 338 | 338 | 344 | 328 | 3.11M |
| March 04, 2026 | 329 | 319 | 319 | 339 | 308 | 4.48M |
| March 03, 2026 | 370 | 340 | 340 | 381 | 340 | 5M |
| March 02, 2026 | 356 | 362 | 362 | 368 | 351 | 3.98M |
| February 27, 2026 | 347 | 377 | 377 | 377 | 337 | 5.98M |
| February 26, 2026 | 367 | 347 | 347 | 370 | 334 | 6.68M |
| February 25, 2026 | 398 | 364 | 364 | 398 | 363 | 5.56M |
| February 24, 2026 | 400 | 394 | 394 | 420 | 378 | 9M |
| February 20, 2026 | 361 | 393 | 0 | 401 | 354 | 13.32M |
| February 19, 2026 | 353 | 347 | 0 | 356 | 336 | 3.33M |
| February 18, 2026 | 328 | 353 | 0 | 365 | 324 | 8.15M |
| February 17, 2026 | 317 | 327 | 0 | 341 | 313 | 4.73M |
| February 16, 2026 | 306 | 314 | 0 | 331 | 304 | 5.49M |
| February 13, 2026 | 300 | 299 | 0 | 311 | 291 | 4.88M |
| February 12, 2026 | 295 | 320 | 0 | 326 | 292 | 7.74M |
| February 10, 2026 | 297 | 283 | 0 | 298 | 279 | 2.85M |
| February 09, 2026 | 305 | 291 | 0 | 306 | 285 | 3.17M |
| February 06, 2026 | 298 | 302 | 0 | 302 | 282 | 3.97M |
| February 05, 2026 | 306 | 298 | 0 | 313 | 296 | 3.49M |
| February 04, 2026 | 300 | 307 | 0 | 310 | 295 | 4.86M |
| February 03, 2026 | 274 | 298 | 0 | 299 | 274 | 5.52M |
| February 02, 2026 | 277 | 272 | 0 | 283 | 268 | 2.57M |
| January 30, 2026 | 260 | 274 | 0 | 274 | 258 | 2.47M |
| January 29, 2026 | 260 | 259 | 0 | 264 | 253 | 1.3M |
| January 28, 2026 | 258 | 257 | 0 | 267 | 253 | 3.02M |
| January 27, 2026 | 264 | 256 | 0 | 265 | 252 | 3.08M |
| January 26, 2026 | 283 | 262 | 0 | 284 | 260 | 5.36M |
| January 23, 2026 | 280 | 281 | 0 | 284 | 265 | 5.72M |
| January 22, 2026 | 259 | 278 | 0 | 290 | 254 | 13.09M |
| January 21, 2026 | 237 | 244 | 0 | 247 | 235 | 3.42M |
| January 20, 2026 | 258 | 243 | 0 | 258 | 243 | 3.71M |
| January 19, 2026 | 250 | 259 | 0 | 264 | 245 | 5.49M |
| January 16, 2026 | 244 | 242 | 0 | 248 | 231 | 3.65M |
| January 15, 2026 | 228 | 241 | 0 | 244 | 228 | 3.42M |
| January 14, 2026 | 222 | 229 | 0 | 236 | 222 | 3.58M |
| January 13, 2026 | 220 | 224 | 0 | 224 | 213 | 2.45M |
| January 09, 2026 | 225 | 216 | 0 | 225 | 212 | 3.51M |
| January 08, 2026 | 210 | 220 | 0 | 221 | 210 | 4.56M |
| January 07, 2026 | 201 | 208 | 0 | 209 | 199 | 2.01M |
| January 06, 2026 | 194 | 201 | 0 | 202 | 192 | 1.72M |