Cyfuse Biomedical K.K. (TYO:4892)
Japan · Delayed Price · Currency is JPY 636.00
+2.00 (0.32%)
Mar 6, 2026, 9:54 AM JST
Cyfuse Biomedical K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 604.00 | 635.00 | 604.00 | 634.00 | 634.00 | 8.19% | 48,600 |
| Mar 4, 2026 | 614.00 | 615.00 | 576.00 | 586.00 | 586.00 | -6.69% | 188,800 |
| Mar 3, 2026 | 647.00 | 647.00 | 628.00 | 628.00 | 628.00 | -2.64% | 68,400 |
| Mar 2, 2026 | 653.00 | 660.00 | 640.00 | 645.00 | 645.00 | -3.44% | 71,400 |
| Feb 27, 2026 | 648.00 | 668.00 | 647.00 | 668.00 | 668.00 | 3.09% | 52,000 |
| Feb 26, 2026 | 646.00 | 652.00 | 640.00 | 648.00 | 648.00 | 0.93% | 38,900 |
| Feb 25, 2026 | 629.00 | 659.00 | 629.00 | 642.00 | 642.00 | 2.07% | 47,000 |
| Feb 24, 2026 | 654.00 | 655.00 | 623.00 | 629.00 | 629.00 | -3.97% | 96,700 |
| Feb 20, 2026 | 685.00 | 703.00 | 649.00 | 655.00 | 655.00 | -1.21% | 153,600 |
| Feb 19, 2026 | 668.00 | 668.00 | 648.00 | 663.00 | 663.00 | -0.45% | 50,200 |
| Feb 18, 2026 | 656.00 | 679.00 | 643.00 | 666.00 | 666.00 | 1.68% | 79,600 |
| Feb 17, 2026 | 671.00 | 676.00 | 650.00 | 655.00 | 655.00 | -3.25% | 79,800 |
| Feb 16, 2026 | 662.00 | 682.00 | 646.00 | 677.00 | 677.00 | 5.45% | 100,500 |
| Feb 13, 2026 | 675.00 | 675.00 | 641.00 | 642.00 | 642.00 | -6.28% | 100,000 |
| Feb 12, 2026 | 687.00 | 699.00 | 679.00 | 685.00 | 685.00 | 1.18% | 98,400 |
| Feb 10, 2026 | 660.00 | 681.00 | 660.00 | 677.00 | 677.00 | 2.27% | 73,100 |
| Feb 9, 2026 | 660.00 | 662.00 | 646.00 | 662.00 | 662.00 | 1.69% | 38,500 |
| Feb 6, 2026 | 652.00 | 652.00 | 636.00 | 651.00 | 651.00 | -0.61% | 64,500 |
| Feb 5, 2026 | 657.00 | 672.00 | 654.00 | 655.00 | 655.00 | 0.15% | 69,000 |
| Feb 4, 2026 | 651.00 | 658.00 | 645.00 | 654.00 | 654.00 | 0.46% | 39,600 |
| Feb 3, 2026 | 641.00 | 658.00 | 636.00 | 651.00 | 651.00 | 1.56% | 44,400 |
| Feb 2, 2026 | 646.00 | 652.00 | 636.00 | 641.00 | 641.00 | -0.16% | 65,800 |
| Jan 30, 2026 | 659.00 | 659.00 | 639.00 | 642.00 | 642.00 | -1.98% | 48,300 |
| Jan 29, 2026 | 640.00 | 658.00 | 631.00 | 655.00 | 655.00 | 2.34% | 90,000 |
| Jan 28, 2026 | 650.00 | 650.00 | 638.00 | 640.00 | 640.00 | -1.54% | 52,500 |
| Jan 27, 2026 | 652.00 | 654.00 | 635.00 | 650.00 | 650.00 | -0.31% | 60,300 |
| Jan 26, 2026 | 681.00 | 681.00 | 644.00 | 652.00 | 652.00 | -5.37% | 96,100 |
| Jan 23, 2026 | 669.00 | 689.00 | 660.00 | 689.00 | 689.00 | 4.55% | 129,800 |
| Jan 22, 2026 | 650.00 | 659.00 | 638.00 | 659.00 | 659.00 | 1.23% | 64,600 |
| Jan 21, 2026 | 660.00 | 660.00 | 638.00 | 651.00 | 651.00 | -3.70% | 131,200 |
| Jan 20, 2026 | 675.00 | 686.00 | 661.00 | 676.00 | 676.00 | 0.45% | 135,800 |
| Jan 19, 2026 | 696.00 | 696.00 | 667.00 | 673.00 | 673.00 | -3.17% | 129,900 |
| Jan 16, 2026 | 700.00 | 712.00 | 681.00 | 695.00 | 695.00 | 4.04% | 380,600 |
| Jan 15, 2026 | 638.00 | 675.00 | 634.00 | 668.00 | 668.00 | 5.36% | 176,100 |
| Jan 14, 2026 | 610.00 | 634.00 | 610.00 | 634.00 | 634.00 | 3.09% | 107,500 |
| Jan 13, 2026 | 610.00 | 616.00 | 602.00 | 615.00 | 615.00 | 1.99% | 95,400 |
| Jan 9, 2026 | 610.00 | 614.00 | 601.00 | 603.00 | 603.00 | -1.15% | 95,300 |
| Jan 8, 2026 | 602.00 | 610.00 | 598.00 | 610.00 | 610.00 | 1.16% | 85,600 |
| Jan 7, 2026 | 598.00 | 606.00 | 596.00 | 603.00 | 603.00 | 0.50% | 65,900 |
| Jan 6, 2026 | 600.00 | 607.00 | 594.00 | 600.00 | 600.00 | -1.15% | 95,900 |
| Jan 5, 2026 | 597.00 | 616.00 | 591.00 | 607.00 | 607.00 | 2.88% | 173,900 |
| Dec 30, 2025 | 577.00 | 594.00 | 576.00 | 590.00 | 590.00 | 1.90% | 108,200 |
| Dec 29, 2025 | 565.00 | 589.00 | 562.00 | 579.00 | 579.00 | 2.48% | 105,100 |
| Dec 26, 2025 | 575.00 | 583.00 | 565.00 | 565.00 | 565.00 | -1.74% | 187,800 |
| Dec 25, 2025 | 568.00 | 595.00 | 560.00 | 575.00 | 575.00 | -2.21% | 565,400 |
| Dec 24, 2025 | 550.00 | 628.00 | 547.00 | 588.00 | 588.00 | 6.91% | 1,625,100 |
| Dec 23, 2025 | 539.00 | 561.00 | 539.00 | 550.00 | 550.00 | 1.85% | 80,100 |
| Dec 22, 2025 | 554.00 | 555.00 | 535.00 | 540.00 | 540.00 | -3.57% | 103,000 |
| Dec 19, 2025 | 541.00 | 599.00 | 540.00 | 560.00 | 560.00 | 3.51% | 637,600 |
| Dec 18, 2025 | 540.00 | 550.00 | 533.00 | 541.00 | 541.00 | -0.73% | 157,700 |