Cyfuse Biomedical K.K. (TYO:4892)
Japan · Delayed Price · Currency is JPY 664.00
-6.00 (-0.90%)
Sep 16, 2026, 3:30 PM JST
Cyfuse Biomedical K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 535.00 | 546.00 | 525.00 | 546.00 | 546.00 | 2.82% | 24,600 |
| Aug 7, 2026 | 510.00 | 531.00 | 510.00 | 531.00 | 531.00 | 2.12% | 23,600 |
| Aug 6, 2026 | 519.00 | 523.00 | 512.00 | 520.00 | 520.00 | -0.38% | 17,100 |
| Aug 5, 2026 | 513.00 | 522.00 | 512.00 | 522.00 | 522.00 | 0.77% | 19,200 |
| Aug 4, 2026 | 514.00 | 518.00 | 510.00 | 518.00 | 518.00 | 1.97% | 17,300 |
| 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 |