Cyfuse Biomedical K.K. (TYO:4892)
Japan · Delayed Price · Currency is JPY 565.00
-4.00 (-0.70%)
Oct 26, 2026, 3:30 PM JST
Cyfuse Biomedical K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 576.00 | 576.00 | 562.00 | 565.00 | 565.00 | -0.70% | 25,000 |
| Oct 23, 2026 | 571.00 | 572.00 | 559.00 | 569.00 | 569.00 | -2.07% | 49,900 |
| Oct 22, 2026 | 585.00 | 593.00 | 581.00 | 581.00 | 581.00 | -2.35% | 20,700 |
| Oct 21, 2026 | 588.00 | 601.00 | 586.00 | 595.00 | 595.00 | 1.19% | 22,100 |
| Oct 20, 2026 | 600.00 | 605.00 | 588.00 | 588.00 | 588.00 | -1.84% | 20,500 |
| Oct 19, 2026 | 600.00 | 605.00 | 596.00 | 599.00 | 599.00 | -1.64% | 25,100 |
| Oct 16, 2026 | 598.00 | 614.00 | 597.00 | 609.00 | 609.00 | 2.70% | 25,900 |
| Oct 15, 2026 | 602.00 | 602.00 | 589.00 | 593.00 | 593.00 | -1.98% | 45,700 |
| Oct 14, 2026 | 615.00 | 622.00 | 605.00 | 605.00 | 605.00 | -2.73% | 33,600 |
| Oct 13, 2026 | 623.00 | 628.00 | 617.00 | 622.00 | 622.00 | - | 22,200 |
| Oct 9, 2026 | 609.00 | 625.00 | 603.00 | 622.00 | 622.00 | 1.63% | 38,400 |
| Oct 8, 2026 | 630.00 | 644.00 | 612.00 | 612.00 | 612.00 | -2.86% | 83,400 |
| Oct 7, 2026 | 640.00 | 640.00 | 622.00 | 630.00 | 630.00 | -1.41% | 57,500 |
| Oct 6, 2026 | 643.00 | 661.00 | 638.00 | 639.00 | 639.00 | -1.39% | 45,200 |
| Oct 5, 2026 | 651.00 | 655.00 | 641.00 | 648.00 | 648.00 | -1.07% | 47,600 |
| Oct 2, 2026 | 652.00 | 657.00 | 645.00 | 655.00 | 655.00 | -0.30% | 46,600 |
| Oct 1, 2026 | 668.00 | 668.00 | 656.00 | 657.00 | 657.00 | -1.65% | 44,800 |
| Sep 30, 2026 | 657.00 | 676.00 | 655.00 | 668.00 | 668.00 | 1.67% | 44,900 |
| Sep 29, 2026 | 677.00 | 677.00 | 657.00 | 657.00 | 657.00 | -3.81% | 54,900 |
| Sep 28, 2026 | 682.00 | 683.00 | 669.00 | 683.00 | 683.00 | -1.01% | 45,300 |
| Sep 25, 2026 | 683.00 | 694.00 | 673.00 | 690.00 | 690.00 | 1.02% | 40,700 |
| Sep 24, 2026 | 696.00 | 703.00 | 681.00 | 683.00 | 683.00 | -1.87% | 54,200 |
| Sep 18, 2026 | 667.00 | 728.00 | 665.00 | 696.00 | 696.00 | 4.19% | 223,500 |
| Sep 17, 2026 | 682.00 | 682.00 | 661.00 | 668.00 | 668.00 | 0.60% | 64,700 |
| Sep 16, 2026 | 693.00 | 696.00 | 659.00 | 664.00 | 664.00 | -0.90% | 95,300 |
| Sep 15, 2026 | 687.00 | 695.00 | 665.00 | 670.00 | 670.00 | 0.45% | 177,100 |
| Sep 14, 2026 | 647.00 | 699.00 | 645.00 | 667.00 | 667.00 | 9.88% | 481,100 |
| Sep 11, 2026 | 609.00 | 610.00 | 596.00 | 607.00 | 607.00 | -1.30% | 23,100 |
| Sep 10, 2026 | 605.00 | 615.00 | 592.00 | 615.00 | 615.00 | 1.65% | 32,000 |
| Sep 9, 2026 | 610.00 | 612.00 | 602.00 | 605.00 | 605.00 | -0.98% | 19,100 |
| Sep 8, 2026 | 615.00 | 618.00 | 603.00 | 611.00 | 611.00 | 0.16% | 28,200 |
| Sep 7, 2026 | 616.00 | 616.00 | 602.00 | 610.00 | 610.00 | -0.16% | 23,800 |
| Sep 4, 2026 | 595.00 | 613.00 | 580.00 | 611.00 | 611.00 | 4.09% | 60,000 |
| Sep 3, 2026 | 566.00 | 590.00 | 564.00 | 587.00 | 587.00 | 4.45% | 120,000 |
| Sep 2, 2026 | 566.00 | 566.00 | 553.00 | 562.00 | 562.00 | 0.18% | 18,000 |
| Sep 1, 2026 | 560.00 | 570.00 | 559.00 | 561.00 | 561.00 | 0.18% | 9,600 |
| Aug 31, 2026 | 561.00 | 561.00 | 551.00 | 560.00 | 560.00 | -0.71% | 19,400 |
| Aug 28, 2026 | 564.00 | 581.00 | 564.00 | 564.00 | 564.00 | -1.05% | 20,100 |
| Aug 27, 2026 | 570.00 | 571.00 | 562.00 | 570.00 | 570.00 | - | 20,800 |
| Aug 26, 2026 | 560.00 | 578.00 | 560.00 | 570.00 | 570.00 | 1.60% | 42,100 |
| Aug 25, 2026 | 555.00 | 562.00 | 553.00 | 561.00 | 561.00 | 0.72% | 9,000 |
| Aug 24, 2026 | 557.00 | 565.00 | 556.00 | 557.00 | 557.00 | -1.42% | 8,700 |
| Aug 21, 2026 | 573.00 | 573.00 | 555.00 | 565.00 | 565.00 | -0.88% | 15,600 |
| Aug 20, 2026 | 544.00 | 570.00 | 544.00 | 570.00 | 570.00 | 4.78% | 28,600 |
| Aug 19, 2026 | 553.00 | 560.00 | 542.00 | 544.00 | 544.00 | -2.51% | 26,600 |
| Aug 18, 2026 | 573.00 | 573.00 | 557.00 | 558.00 | 558.00 | -2.45% | 21,500 |
| Aug 17, 2026 | 550.00 | 572.00 | 542.00 | 572.00 | 572.00 | 2.14% | 41,800 |
| Aug 14, 2026 | 558.00 | 561.00 | 550.00 | 560.00 | 560.00 | 1.63% | 15,600 |
| Aug 13, 2026 | 563.00 | 563.00 | 550.00 | 551.00 | 551.00 | -1.43% | 24,300 |
| Aug 12, 2026 | 551.00 | 568.00 | 546.00 | 559.00 | 559.00 | 2.38% | 66,300 |