Cyfuse Biomedical K.K.(JP:4892)
Â¥545.00+10.00 (+1.87%)
JP:4892
Cyfuse Biomedical K.K. historical prices
Â¥545.00
At close:+10.00 (+1.87%)
Want to see JP:4892 full AI Analyst Report?
Cyfuse Biomedical K.K. (4892) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 543.00 | 545.00 | 527.00 | 545.00 | 545.00 | +1.87% | 28,800 | 0.62 |
| Nov 10, 2026 | 514.00 | 539.00 | 514.00 | 535.00 | 535.00 | +7.00% | 32,100 | 0.69 |
| Nov 09, 2026 | 510.00 | 530.00 | 510.00 | 514.00 | 514.00 | +2.80% | 60,000 | 1.28 |
| Nov 06, 2026 | 510.00 | 530.00 | 498.00 | 500.00 | 500.00 | -7.41% | 104,300 | 2.31 |
| Nov 05, 2026 | 550.00 | 566.00 | 537.00 | 540.00 | 540.00 | -1.28% | 34,600 | 0.77 |
| Nov 04, 2026 | 541.00 | 550.00 | 528.00 | 547.00 | 547.00 | +1.11% | 47,800 | 1.07 |
| Nov 03, 2026 | 541.00 | 560.00 | 541.00 | 541.00 | 541.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 557.00 | 560.00 | 541.00 | 541.00 | 541.00 | -3.22% | 50,300 | 1.13 |
| Oct 30, 2026 | 565.00 | 572.00 | 555.00 | 559.00 | 559.00 | -0.89% | 25,800 | 0.58 |
| Oct 29, 2026 | 568.00 | 568.00 | 556.00 | 564.00 | 564.00 | -1.05% | 24,800 | 0.56 |
| Oct 28, 2026 | 570.00 | 582.00 | 567.00 | 570.00 | 570.00 | +1.06% | 16,600 | 0.37 |
| Oct 27, 2026 | 562.00 | 569.00 | 561.00 | 564.00 | 564.00 | -0.18% | 14,400 | 0.32 |
| Oct 26, 2026 | 576.00 | 576.00 | 562.00 | 565.00 | 565.00 | -0.70% | 25,000 | 0.55 |
| Oct 23, 2026 | 571.00 | 572.00 | 559.00 | 569.00 | 569.00 | -2.07% | 49,900 | 1.10 |
| Oct 22, 2026 | 585.00 | 593.00 | 581.00 | 581.00 | 581.00 | -2.35% | 20,700 | 0.45 |
| Oct 21, 2026 | 588.00 | 601.00 | 586.00 | 595.00 | 595.00 | +1.19% | 22,100 | 0.49 |
| Oct 20, 2026 | 600.00 | 605.00 | 588.00 | 588.00 | 588.00 | -1.84% | 20,500 | 0.45 |
| Oct 19, 2026 | 600.00 | 605.00 | 596.00 | 599.00 | 599.00 | -1.64% | 25,100 | 0.55 |
| Oct 16, 2026 | 598.00 | 614.00 | 597.00 | 609.00 | 609.00 | +2.70% | 25,900 | 0.57 |
| Oct 15, 2026 | 602.00 | 602.00 | 589.00 | 593.00 | 593.00 | -1.98% | 45,700 | 1.03 |
| Oct 14, 2026 | 615.00 | 622.00 | 605.00 | 605.00 | 605.00 | -2.73% | 33,600 | 0.75 |
| Oct 13, 2026 | 623.00 | 628.00 | 617.00 | 622.00 | 622.00 | 0.00% | 22,200 | 0.50 |
| Oct 12, 2026 | 622.00 | 625.00 | 603.00 | 622.00 | 622.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 609.00 | 625.00 | 603.00 | 622.00 | 622.00 | +1.63% | 38,400 | 0.85 |
| Oct 08, 2026 | 630.00 | 644.00 | 612.00 | 612.00 | 612.00 | -2.86% | 83,400 | 1.89 |
| Oct 07, 2026 | 640.00 | 640.00 | 622.00 | 630.00 | 630.00 | -1.41% | 57,500 | 1.32 |
| Oct 06, 2026 | 643.00 | 661.00 | 638.00 | 639.00 | 639.00 | -1.39% | 45,200 | 1.05 |
| Oct 05, 2026 | 651.00 | 655.00 | 641.00 | 648.00 | 648.00 | -1.07% | 47,600 | 1.11 |
| Oct 02, 2026 | 652.00 | 657.00 | 645.00 | 655.00 | 655.00 | -0.30% | 46,600 | 1.09 |
| Oct 01, 2026 | 668.00 | 668.00 | 656.00 | 657.00 | 657.00 | -1.65% | 44,800 | 1.06 |
| Sep 30, 2026 | 657.00 | 676.00 | 655.00 | 668.00 | 668.00 | +1.67% | 44,900 | 1.06 |
| Sep 29, 2026 | 677.00 | 677.00 | 657.00 | 657.00 | 657.00 | -3.81% | 54,900 | 1.31 |
| Sep 28, 2026 | 682.00 | 683.00 | 669.00 | 683.00 | 683.00 | -1.01% | 45,300 | 1.09 |
| Sep 25, 2026 | 683.00 | 694.00 | 673.00 | 690.00 | 690.00 | +1.02% | 40,700 | 0.98 |
| Sep 24, 2026 | 696.00 | 703.00 | 681.00 | 683.00 | 683.00 | -1.87% | 54,200 | 1.32 |
| Sep 23, 2026 | 667.00 | 728.00 | 665.00 | 696.00 | 696.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 667.00 | 728.00 | 665.00 | 696.00 | 696.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 667.00 | 728.00 | 665.00 | 696.00 | 696.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 667.00 | 728.00 | 665.00 | 696.00 | 696.00 | +4.19% | 223,500 | 5.58 |
| Sep 17, 2026 | 682.00 | 682.00 | 661.00 | 668.00 | 668.00 | +0.60% | 64,700 | 1.63 |
| Sep 16, 2026 | 693.00 | 696.00 | 659.00 | 664.00 | 664.00 | -0.90% | 95,300 | 2.45 |
| Sep 15, 2026 | 687.00 | 695.00 | 665.00 | 670.00 | 670.00 | +0.45% | 177,100 | 4.83 |
| Sep 14, 2026 | 647.00 | 699.00 | 645.00 | 667.00 | 667.00 | +9.88% | 481,100 | 16.22 |
| Sep 11, 2026 | 609.00 | 610.00 | 596.00 | 607.00 | 607.00 | -1.30% | 23,100 | 0.77 |
| Sep 10, 2026 | 605.00 | 615.00 | 592.00 | 615.00 | 615.00 | +1.65% | 32,000 | 1.06 |
| Sep 09, 2026 | 610.00 | 612.00 | 602.00 | 605.00 | 605.00 | -0.98% | 19,100 | 0.63 |
| Sep 08, 2026 | 615.00 | 618.00 | 603.00 | 611.00 | 611.00 | +0.16% | 28,200 | 0.91 |
| Sep 07, 2026 | 616.00 | 616.00 | 602.00 | 610.00 | 610.00 | -0.16% | 23,800 | 0.75 |
| Sep 04, 2026 | 595.00 | 613.00 | 580.00 | 611.00 | 611.00 | +4.09% | 60,000 | 1.92 |
| Sep 03, 2026 | 566.00 | 590.00 | 564.00 | 587.00 | 587.00 | +4.45% | 120,000 | 3.96 |
