UK markets open in 18 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,730.80 +446.26 (+2.58%) CRUDE OIL
84.02 +0.45 (+0.54%) GOLD FUTURES
2,350.70 +8.20 (+0.35%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,416.50 +77.49 (+0.15%)
CYBERDYNE Inc. (7779.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 205.00 | 207.00 | 200.00 | 203.00 | 203.00 | 466,800 |
| 25 Apr 2024 | 207.00 | 210.00 | 206.00 | 208.00 | 208.00 | 445,400 |
| 24 Apr 2024 | 208.00 | 211.00 | 205.00 | 208.00 | 208.00 | 760,500 |
| 23 Apr 2024 | 202.00 | 214.00 | 202.00 | 211.00 | 211.00 | 1,521,300 |
| 22 Apr 2024 | 193.00 | 203.00 | 190.00 | 202.00 | 202.00 | 1,527,200 |
| 19 Apr 2024 | 197.00 | 197.00 | 188.00 | 191.00 | 191.00 | 2,048,100 |
| 18 Apr 2024 | 198.00 | 202.00 | 197.00 | 197.00 | 197.00 | 557,600 |
| 17 Apr 2024 | 200.00 | 203.00 | 197.00 | 198.00 | 198.00 | 910,900 |
| 16 Apr 2024 | 198.00 | 201.00 | 195.00 | 200.00 | 200.00 | 1,685,700 |
| 15 Apr 2024 | 197.00 | 202.00 | 197.00 | 199.00 | 199.00 | 749,500 |
| 12 Apr 2024 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 645,800 |
| 11 Apr 2024 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | 597,600 |
| 10 Apr 2024 | 204.00 | 206.00 | 201.00 | 202.00 | 202.00 | 678,400 |
| 09 Apr 2024 | 199.00 | 203.00 | 197.00 | 202.00 | 202.00 | 729,700 |
| 08 Apr 2024 | 199.00 | 200.00 | 197.00 | 199.00 | 199.00 | 554,700 |
| 05 Apr 2024 | 197.00 | 199.00 | 195.00 | 199.00 | 199.00 | 1,366,500 |
| 04 Apr 2024 | 200.00 | 201.00 | 197.00 | 199.00 | 199.00 | 927,300 |
| 03 Apr 2024 | 200.00 | 201.00 | 198.00 | 199.00 | 199.00 | 1,629,500 |
| 02 Apr 2024 | 207.00 | 207.00 | 202.00 | 203.00 | 203.00 | 1,450,600 |
| 01 Apr 2024 | 212.00 | 213.00 | 207.00 | 207.00 | 207.00 | 585,000 |
| 29 Mar 2024 | 210.00 | 216.00 | 210.00 | 213.00 | 213.00 | 501,500 |
| 28 Mar 2024 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 576,200 |
| 27 Mar 2024 | 213.00 | 213.00 | 208.00 | 210.00 | 210.00 | 691,200 |
| 26 Mar 2024 | 212.00 | 215.00 | 211.00 | 213.00 | 213.00 | 393,200 |
| 25 Mar 2024 | 215.00 | 221.00 | 213.00 | 214.00 | 214.00 | 719,400 |
| 22 Mar 2024 | 218.00 | 220.00 | 214.00 | 215.00 | 215.00 | 672,500 |
| 21 Mar 2024 | 225.00 | 227.00 | 217.00 | 218.00 | 218.00 | 1,173,600 |
| 19 Mar 2024 | 213.00 | 225.00 | 212.00 | 224.00 | 224.00 | 1,502,400 |
| 18 Mar 2024 | 208.00 | 213.00 | 208.00 | 213.00 | 213.00 | 788,100 |
| 15 Mar 2024 | 209.00 | 211.00 | 205.00 | 206.00 | 206.00 | 651,500 |
| 14 Mar 2024 | 210.00 | 214.00 | 209.00 | 210.00 | 210.00 | 463,400 |
| 13 Mar 2024 | 208.00 | 214.00 | 207.00 | 211.00 | 211.00 | 973,900 |
| 12 Mar 2024 | 203.00 | 209.00 | 202.00 | 208.00 | 208.00 | 586,000 |
| 11 Mar 2024 | 205.00 | 209.00 | 202.00 | 202.00 | 202.00 | 644,200 |
| 08 Mar 2024 | 204.00 | 209.00 | 201.00 | 205.00 | 205.00 | 2,981,600 |
| 07 Mar 2024 | 205.00 | 212.00 | 202.00 | 207.00 | 207.00 | 1,546,700 |
| 06 Mar 2024 | 202.00 | 206.00 | 202.00 | 203.00 | 203.00 | 359,400 |
| 05 Mar 2024 | 204.00 | 204.00 | 201.00 | 203.00 | 203.00 | 831,500 |
| 04 Mar 2024 | 211.00 | 212.00 | 205.00 | 206.00 | 206.00 | 754,400 |
| 01 Mar 2024 | 208.00 | 213.00 | 207.00 | 211.00 | 211.00 | 666,600 |
| 29 Feb 2024 | 207.00 | 210.00 | 204.00 | 207.00 | 207.00 | 847,300 |
| 28 Feb 2024 | 207.00 | 214.00 | 207.00 | 209.00 | 209.00 | 1,138,200 |
| 27 Feb 2024 | 204.00 | 208.00 | 203.00 | 208.00 | 208.00 | 692,100 |
| 26 Feb 2024 | 205.00 | 209.00 | 203.00 | 204.00 | 204.00 | 867,600 |
| 22 Feb 2024 | 208.00 | 210.00 | 201.00 | 205.00 | 205.00 | 1,142,400 |
| 21 Feb 2024 | 209.00 | 210.00 | 204.00 | 208.00 | 208.00 | 910,900 |
| 20 Feb 2024 | 210.00 | 212.00 | 208.00 | 209.00 | 209.00 | 457,100 |
| 19 Feb 2024 | 207.00 | 215.00 | 207.00 | 212.00 | 212.00 | 709,400 |
| 16 Feb 2024 | 200.00 | 209.00 | 200.00 | 205.00 | 205.00 | 1,141,900 |
| 15 Feb 2024 | 206.00 | 206.00 | 196.00 | 200.00 | 200.00 | 1,911,900 |
| 14 Feb 2024 | 207.00 | 210.00 | 205.00 | 207.00 | 207.00 | 789,400 |
| 13 Feb 2024 | 203.00 | 207.00 | 203.00 | 206.00 | 206.00 | 1,239,300 |
| 09 Feb 2024 | 202.00 | 206.00 | 201.00 | 202.00 | 202.00 | 687,100 |
| 08 Feb 2024 | 204.00 | 206.00 | 201.00 | 203.00 | 203.00 | 778,000 |
| 07 Feb 2024 | 203.00 | 205.00 | 201.00 | 203.00 | 203.00 | 844,000 |
| 06 Feb 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 682,900 |
| 05 Feb 2024 | 205.00 | 213.00 | 204.00 | 209.00 | 209.00 | 933,000 |
| 02 Feb 2024 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 990,300 |
| 01 Feb 2024 | 205.00 | 207.00 | 202.00 | 202.00 | 202.00 | 789,400 |
| 31 Jan 2024 | 208.00 | 209.00 | 202.00 | 206.00 | 206.00 | 1,536,200 |
| 30 Jan 2024 | 208.00 | 213.00 | 203.00 | 210.00 | 210.00 | 1,708,900 |
| 29 Jan 2024 | 212.00 | 212.00 | 207.00 | 208.00 | 208.00 | 1,147,700 |
| 26 Jan 2024 | 213.00 | 215.00 | 210.00 | 212.00 | 212.00 | 583,900 |
| 25 Jan 2024 | 214.00 | 216.00 | 211.00 | 216.00 | 216.00 | 736,400 |
| 24 Jan 2024 | 217.00 | 220.00 | 213.00 | 214.00 | 214.00 | 442,500 |
| 23 Jan 2024 | 221.00 | 223.00 | 218.00 | 219.00 | 219.00 | 503,400 |
| 22 Jan 2024 | 216.00 | 222.00 | 216.00 | 221.00 | 221.00 | 418,500 |
| 19 Jan 2024 | 215.00 | 219.00 | 214.00 | 216.00 | 216.00 | 435,200 |
| 18 Jan 2024 | 213.00 | 216.00 | 212.00 | 213.00 | 213.00 | 753,800 |
| 17 Jan 2024 | 218.00 | 219.00 | 210.00 | 211.00 | 211.00 | 1,636,700 |
| 16 Jan 2024 | 227.00 | 228.00 | 222.00 | 222.00 | 222.00 | 555,100 |
| 15 Jan 2024 | 227.00 | 228.00 | 226.00 | 227.00 | 227.00 | 128,700 |
| 12 Jan 2024 | 226.00 | 230.00 | 226.00 | 229.00 | 229.00 | 484,600 |
| 11 Jan 2024 | 233.00 | 236.00 | 227.00 | 227.00 | 227.00 | 835,100 |
| 10 Jan 2024 | 230.00 | 234.00 | 230.00 | 233.00 | 233.00 | 951,600 |
| 09 Jan 2024 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 1,190,700 |
| 05 Jan 2024 | 225.00 | 226.00 | 219.00 | 220.00 | 220.00 | 850,600 |
| 04 Jan 2024 | 218.00 | 227.00 | 218.00 | 223.00 | 223.00 | 1,164,000 |
| 29 Dec 2023 | 216.00 | 225.00 | 216.00 | 224.00 | 224.00 | 1,086,400 |
| 28 Dec 2023 | 210.00 | 219.00 | 208.00 | 218.00 | 218.00 | 1,339,400 |
| 27 Dec 2023 | 204.00 | 209.00 | 203.00 | 208.00 | 208.00 | 1,514,900 |
| 26 Dec 2023 | 206.00 | 211.00 | 204.00 | 205.00 | 205.00 | 1,127,100 |
| 25 Dec 2023 | 211.00 | 214.00 | 204.00 | 206.00 | 206.00 | 1,216,500 |
| 22 Dec 2023 | 213.00 | 218.00 | 210.00 | 210.00 | 210.00 | 1,070,700 |
| 21 Dec 2023 | 211.00 | 217.00 | 211.00 | 213.00 | 213.00 | 919,000 |
| 20 Dec 2023 | 211.00 | 222.00 | 211.00 | 213.00 | 213.00 | 2,031,800 |
| 19 Dec 2023 | 201.00 | 211.00 | 201.00 | 209.00 | 209.00 | 1,798,500 |
| 18 Dec 2023 | 198.00 | 202.00 | 196.00 | 201.00 | 201.00 | 1,573,700 |
| 15 Dec 2023 | 205.00 | 205.00 | 200.00 | 202.00 | 202.00 | 1,435,700 |
| 14 Dec 2023 | 209.00 | 210.00 | 203.00 | 205.00 | 205.00 | 1,414,200 |
| 13 Dec 2023 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 1,374,600 |
| 12 Dec 2023 | 215.00 | 215.00 | 207.00 | 207.00 | 207.00 | 2,001,900 |
| 11 Dec 2023 | 217.00 | 221.00 | 214.00 | 215.00 | 215.00 | 1,054,600 |
| 08 Dec 2023 | 221.00 | 222.00 | 215.00 | 216.00 | 216.00 | 1,682,600 |
| 07 Dec 2023 | 225.00 | 226.00 | 222.00 | 223.00 | 223.00 | 1,674,900 |
| 06 Dec 2023 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 654,100 |
| 05 Dec 2023 | 227.00 | 230.00 | 226.00 | 228.00 | 228.00 | 696,200 |
| 04 Dec 2023 | 225.00 | 229.00 | 223.00 | 227.00 | 227.00 | 1,313,300 |
| 01 Dec 2023 | 233.00 | 233.00 | 226.00 | 226.00 | 226.00 | 1,561,500 |
| 30 Nov 2023 | 235.00 | 235.00 | 229.00 | 235.00 | 235.00 | 1,446,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.