Cyfuse Biomedical K.K. (TYO:4892)
Japan · Delayed Price · Currency is JPY 516.00
+8.00 (1.57%)
Aug 4, 2026, 1:44 PM JST
Cyfuse Biomedical K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 514.00 | 517.00 | 512.00 | 515.00 | - | 1.38% | 7,000 |
| Aug 3, 2026 | 521.00 | 521.00 | 503.00 | 508.00 | 508.00 | -1.93% | 35,800 |
| Jul 31, 2026 | 499.00 | 518.00 | 498.00 | 518.00 | 518.00 | 3.60% | 25,600 |
| Jul 30, 2026 | 490.00 | 507.00 | 487.00 | 500.00 | 500.00 | 1.01% | 26,500 |
| Jul 29, 2026 | 518.00 | 518.00 | 488.00 | 495.00 | 495.00 | -4.07% | 73,000 |
| Jul 28, 2026 | 523.00 | 535.00 | 509.00 | 516.00 | 516.00 | -1.34% | 50,000 |
| Jul 27, 2026 | 523.00 | 535.00 | 523.00 | 523.00 | 523.00 | - | 22,600 |
| Jul 24, 2026 | 532.00 | 532.00 | 523.00 | 523.00 | 523.00 | -1.69% | 17,400 |
| Jul 23, 2026 | 528.00 | 532.00 | 525.00 | 532.00 | 532.00 | 0.76% | 14,900 |
| Jul 22, 2026 | 538.00 | 539.00 | 525.00 | 528.00 | 528.00 | -0.75% | 18,000 |
| Jul 21, 2026 | 518.00 | 535.00 | 518.00 | 532.00 | 532.00 | 0.95% | 19,900 |
| Jul 17, 2026 | 540.00 | 540.00 | 519.00 | 527.00 | 527.00 | -2.41% | 47,600 |
| Jul 16, 2026 | 550.00 | 562.00 | 540.00 | 540.00 | 540.00 | -4.09% | 29,800 |
| Jul 15, 2026 | 545.00 | 563.00 | 542.00 | 563.00 | 563.00 | 2.55% | 32,200 |
| Jul 14, 2026 | 538.00 | 552.00 | 538.00 | 549.00 | 549.00 | 1.67% | 22,300 |
| Jul 13, 2026 | 556.00 | 559.00 | 540.00 | 540.00 | 540.00 | -2.17% | 18,800 |
| Jul 10, 2026 | 536.00 | 555.00 | 530.00 | 552.00 | 552.00 | 2.99% | 25,800 |
| Jul 9, 2026 | 530.00 | 538.00 | 530.00 | 536.00 | 536.00 | 1.13% | 15,500 |
| Jul 8, 2026 | 540.00 | 542.00 | 530.00 | 530.00 | 530.00 | -3.28% | 32,800 |
| Jul 7, 2026 | 561.00 | 563.00 | 546.00 | 548.00 | 548.00 | -2.32% | 35,300 |
| Jul 6, 2026 | 555.00 | 568.00 | 554.00 | 561.00 | 561.00 | 0.90% | 31,500 |
| Jul 3, 2026 | 554.00 | 556.00 | 537.00 | 556.00 | 556.00 | 0.54% | 32,800 |
| Jul 2, 2026 | 552.00 | 561.00 | 545.00 | 553.00 | 553.00 | 1.84% | 29,100 |
| Jul 1, 2026 | 553.00 | 553.00 | 535.00 | 543.00 | 543.00 | -1.27% | 32,400 |
| Jun 30, 2026 | 539.00 | 551.00 | 524.00 | 550.00 | 550.00 | 3.97% | 33,600 |
| Jun 29, 2026 | 518.00 | 535.00 | 518.00 | 529.00 | 529.00 | 1.73% | 26,100 |
| Jun 26, 2026 | 515.00 | 525.00 | 513.00 | 520.00 | 520.00 | 0.39% | 29,500 |
| Jun 25, 2026 | 515.00 | 525.00 | 515.00 | 518.00 | 518.00 | 1.17% | 54,800 |
| Jun 24, 2026 | 512.00 | 524.00 | 512.00 | 512.00 | 512.00 | -0.78% | 31,000 |
| Jun 23, 2026 | 525.00 | 525.00 | 514.00 | 516.00 | 516.00 | -1.15% | 46,300 |
| Jun 22, 2026 | 520.00 | 538.00 | 519.00 | 522.00 | 522.00 | -0.19% | 33,500 |
| Jun 19, 2026 | 541.00 | 541.00 | 519.00 | 523.00 | 523.00 | -3.15% | 48,800 |
| Jun 18, 2026 | 541.00 | 543.00 | 531.00 | 540.00 | 540.00 | -0.18% | 40,400 |
| Jun 17, 2026 | 521.00 | 546.00 | 521.00 | 541.00 | 541.00 | 3.24% | 39,300 |
| Jun 16, 2026 | 529.00 | 534.00 | 522.00 | 524.00 | 524.00 | -1.13% | 42,100 |
| Jun 15, 2026 | 537.00 | 545.00 | 529.00 | 530.00 | 530.00 | -1.30% | 42,100 |
| Jun 12, 2026 | 548.00 | 548.00 | 531.00 | 537.00 | 537.00 | -0.56% | 41,600 |
| Jun 11, 2026 | 540.00 | 543.00 | 521.00 | 540.00 | 540.00 | -0.74% | 67,600 |
| Jun 10, 2026 | 552.00 | 553.00 | 536.00 | 544.00 | 544.00 | -1.98% | 60,200 |
| Jun 9, 2026 | 561.00 | 561.00 | 551.00 | 555.00 | 555.00 | 0.73% | 32,400 |
| Jun 8, 2026 | 551.00 | 565.00 | 547.00 | 551.00 | 551.00 | -3.16% | 62,300 |
| Jun 5, 2026 | 555.00 | 582.00 | 555.00 | 569.00 | 569.00 | 2.52% | 38,000 |
| Jun 4, 2026 | 561.00 | 565.00 | 553.00 | 555.00 | 555.00 | -2.46% | 52,900 |
| Jun 3, 2026 | 565.00 | 571.00 | 560.00 | 569.00 | 569.00 | 0.71% | 56,600 |
| Jun 2, 2026 | 571.00 | 574.00 | 560.00 | 565.00 | 565.00 | -2.92% | 68,400 |
| Jun 1, 2026 | 600.00 | 600.00 | 571.00 | 582.00 | 582.00 | -1.36% | 78,100 |
| 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 |