Cyfuse Biomedical K.K. (TYO:4892)
Japan · Delayed Price · Currency is JPY 590.00
+9.00 (1.55%)
May 29, 2026, 3:30 PM JST
Cyfuse Biomedical K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 584.00 | 608.00 | 584.00 | 590.00 | 590.00 | 1.55% | 43,800 |
| May 28, 2026 | 605.00 | 605.00 | 580.00 | 581.00 | 581.00 | -4.60% | 62,900 |
| May 27, 2026 | 603.00 | 609.00 | 592.00 | 609.00 | 609.00 | 2.01% | 49,800 |
| May 26, 2026 | 607.00 | 607.00 | 594.00 | 597.00 | 597.00 | -1.32% | 59,500 |
| May 25, 2026 | 628.00 | 628.00 | 599.00 | 605.00 | 605.00 | -4.42% | 70,000 |
| May 22, 2026 | 626.00 | 633.00 | 611.00 | 633.00 | 633.00 | 2.59% | 40,000 |
| May 21, 2026 | 607.00 | 621.00 | 605.00 | 617.00 | 617.00 | 3.35% | 45,000 |
| May 20, 2026 | 625.00 | 625.00 | 590.00 | 597.00 | 597.00 | -5.54% | 94,100 |
| May 19, 2026 | 632.00 | 644.00 | 622.00 | 632.00 | 632.00 | -0.63% | 47,300 |
| May 18, 2026 | 649.00 | 649.00 | 610.00 | 636.00 | 636.00 | -0.47% | 75,800 |
| May 15, 2026 | 643.00 | 651.00 | 630.00 | 639.00 | 639.00 | -0.62% | 49,600 |
| May 14, 2026 | 667.00 | 667.00 | 643.00 | 643.00 | 643.00 | -3.02% | 46,300 |
| May 13, 2026 | 658.00 | 666.00 | 654.00 | 663.00 | 663.00 | 1.38% | 35,200 |
| May 12, 2026 | 672.00 | 675.00 | 654.00 | 654.00 | 654.00 | -3.11% | 61,900 |
| May 11, 2026 | 677.00 | 694.00 | 671.00 | 675.00 | 675.00 | -0.30% | 42,000 |
| May 8, 2026 | 681.00 | 684.00 | 667.00 | 677.00 | 677.00 | -0.59% | 62,500 |
| May 7, 2026 | 688.00 | 694.00 | 676.00 | 681.00 | 681.00 | 0.44% | 43,600 |
| May 1, 2026 | 675.00 | 684.00 | 666.00 | 678.00 | 678.00 | -0.15% | 60,300 |
| Apr 30, 2026 | 707.00 | 707.00 | 679.00 | 679.00 | 679.00 | -4.50% | 67,700 |
| Apr 28, 2026 | 702.00 | 711.00 | 694.00 | 711.00 | 711.00 | 0.14% | 57,000 |
| Apr 27, 2026 | 705.00 | 715.00 | 696.00 | 710.00 | 710.00 | 1.00% | 85,300 |
| Apr 24, 2026 | 706.00 | 718.00 | 697.00 | 703.00 | 703.00 | -1.95% | 103,200 |
| Apr 23, 2026 | 742.00 | 743.00 | 710.00 | 717.00 | 717.00 | -5.28% | 201,800 |
| Apr 22, 2026 | 730.00 | 764.00 | 726.00 | 757.00 | 757.00 | 4.41% | 282,300 |
| Apr 21, 2026 | 716.00 | 738.00 | 697.00 | 725.00 | 725.00 | 2.26% | 338,100 |
| Apr 20, 2026 | 689.00 | 711.00 | 668.00 | 709.00 | 709.00 | 12.54% | 687,200 |
| Apr 17, 2026 | 628.00 | 637.00 | 624.00 | 630.00 | 630.00 | -1.25% | 68,400 |
| Apr 16, 2026 | 631.00 | 639.00 | 627.00 | 638.00 | 638.00 | 1.43% | 65,500 |
| Apr 15, 2026 | 623.00 | 636.00 | 615.00 | 629.00 | 629.00 | 0.96% | 84,600 |
| Apr 14, 2026 | 622.00 | 631.00 | 616.00 | 623.00 | 623.00 | -1.42% | 149,000 |
| Apr 13, 2026 | 707.00 | 707.00 | 624.00 | 632.00 | 632.00 | 4.12% | 1,087,100 |
| Apr 10, 2026 | 622.00 | 622.00 | 602.00 | 607.00 | 607.00 | -0.82% | 51,800 |
| Apr 9, 2026 | 620.00 | 620.00 | 604.00 | 612.00 | 612.00 | -0.97% | 23,900 |
| Apr 8, 2026 | 628.00 | 630.00 | 613.00 | 618.00 | 618.00 | 1.64% | 51,800 |
| Apr 7, 2026 | 605.00 | 618.00 | 603.00 | 608.00 | 608.00 | 0.66% | 20,900 |
| Apr 6, 2026 | 600.00 | 606.00 | 600.00 | 604.00 | 604.00 | 0.67% | 19,100 |
| Apr 3, 2026 | 605.00 | 606.00 | 598.00 | 600.00 | 600.00 | 0.84% | 25,200 |
| Apr 2, 2026 | 613.00 | 621.00 | 594.00 | 595.00 | 595.00 | -2.62% | 48,500 |
| Apr 1, 2026 | 599.00 | 611.00 | 599.00 | 611.00 | 611.00 | 3.38% | 33,700 |
| Mar 31, 2026 | 588.00 | 609.00 | 585.00 | 591.00 | 591.00 | -0.67% | 34,100 |
| Mar 30, 2026 | 590.00 | 595.00 | 581.00 | 595.00 | 595.00 | -2.46% | 33,500 |
| Mar 27, 2026 | 596.00 | 615.00 | 596.00 | 610.00 | 610.00 | 0.83% | 22,000 |
| Mar 26, 2026 | 623.00 | 623.00 | 598.00 | 605.00 | 605.00 | -2.42% | 27,500 |
| Mar 25, 2026 | 602.00 | 620.00 | 602.00 | 620.00 | 620.00 | 2.82% | 43,600 |
| Mar 24, 2026 | 589.00 | 606.00 | 589.00 | 603.00 | 603.00 | 4.15% | 47,600 |
| Mar 23, 2026 | 586.00 | 587.00 | 574.00 | 579.00 | 579.00 | -5.70% | 114,400 |
| Mar 19, 2026 | 648.00 | 648.00 | 614.00 | 614.00 | 614.00 | -6.69% | 62,800 |
| Mar 18, 2026 | 632.00 | 659.00 | 618.00 | 658.00 | 658.00 | 4.94% | 76,400 |
| Mar 17, 2026 | 629.00 | 669.00 | 613.00 | 627.00 | 627.00 | 1.29% | 493,500 |
| Mar 16, 2026 | 619.00 | 624.00 | 608.00 | 619.00 | 619.00 | -0.16% | 40,400 |