Cyfuse Biomedical K.K. (TYO:4892)
Japan
· Delayed Price · Currency is JPY 711.00
+1.00 (0.14%)
Apr 28, 2026, 3:30 PM JST
Cyfuse Biomedical K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 620.00 | 623.00 | 612.00 | 620.00 | 620.00 | -1.59% | 29,200 |
| Mar 12, 2026 | 651.00 | 651.00 | 627.00 | 630.00 | 630.00 | -4.69% | 48,300 |
| Mar 11, 2026 | 650.00 | 672.00 | 650.00 | 661.00 | 661.00 | 3.28% | 93,400 |
| Mar 10, 2026 | 625.00 | 649.00 | 619.00 | 640.00 | 640.00 | 3.06% | 63,900 |
| Mar 9, 2026 | 610.00 | 626.00 | 603.00 | 621.00 | 621.00 | -2.97% | 52,900 |
| Mar 6, 2026 | 624.00 | 642.00 | 620.00 | 640.00 | 640.00 | 0.95% | 37,200 |
| 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 |
| Dec 17, 2025 | 561.00 | 575.00 | 526.00 | 545.00 | 545.00 | -6.20% | 441,600 |
| Dec 16, 2025 | 672.00 | 673.00 | 562.00 | 581.00 | 581.00 | -1.86% | 1,605,700 |
| Dec 15, 2025 | 517.00 | 592.00 | 516.00 | 592.00 | 592.00 | 14.51% | 303,100 |
| Dec 12, 2025 | 530.00 | 531.00 | 516.00 | 517.00 | 517.00 | -2.45% | 72,500 |
| Dec 11, 2025 | 541.00 | 547.00 | 521.00 | 530.00 | 530.00 | -2.03% | 103,500 |
| Dec 10, 2025 | 558.00 | 559.00 | 539.00 | 541.00 | 541.00 | -2.70% | 73,900 |
| Dec 9, 2025 | 573.00 | 574.00 | 556.00 | 556.00 | 556.00 | -2.46% | 59,000 |
| Dec 8, 2025 | 581.00 | 584.00 | 565.00 | 570.00 | 570.00 | -1.72% | 57,900 |
| Dec 5, 2025 | 582.00 | 587.00 | 576.00 | 580.00 | 580.00 | -0.51% | 35,500 |
| Dec 4, 2025 | 580.00 | 590.00 | 580.00 | 583.00 | 583.00 | - | 27,500 |
| Dec 3, 2025 | 595.00 | 603.00 | 581.00 | 583.00 | 583.00 | -2.35% | 57,100 |
| Dec 2, 2025 | 606.00 | 608.00 | 593.00 | 597.00 | 597.00 | -1.16% | 39,900 |
| Dec 1, 2025 | 610.00 | 614.00 | 600.00 | 604.00 | 604.00 | -0.98% | 34,900 |