Cyfuse Biomedical K.K. 4892
TSE · Japan · Gesundheitstechnologie
¥655,00-2,00 (-0,30 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥655,00 | -0,30 % | ¥652,00 | ¥657,00 | ¥645,00 | 46,60K |
| 2026-10-01 | ¥657,00 | -1,65 % | ¥668,00 | ¥668,00 | ¥656,00 | 44,80K |
| 2026-09-30 | ¥668,00 | +1,67 % | ¥657,00 | ¥676,00 | ¥655,00 | 44,90K |
| 2026-09-29 | ¥657,00 | -3,81 % | ¥677,00 | ¥677,00 | ¥657,00 | 54,90K |
| 2026-09-28 | ¥683,00 | -1,01 % | ¥682,00 | ¥683,00 | ¥669,00 | 45,30K |
| 2026-09-25 | ¥690,00 | +1,02 % | ¥683,00 | ¥694,00 | ¥673,00 | 40,70K |
| 2026-09-24 | ¥683,00 | -1,87 % | ¥696,00 | ¥703,00 | ¥681,00 | 54,20K |
| 2026-09-18 | ¥696,00 | +4,19 % | ¥667,00 | ¥728,00 | ¥665,00 | 223,50K |
| 2026-09-17 | ¥668,00 | +0,60 % | ¥682,00 | ¥682,00 | ¥661,00 | 64,70K |
| 2026-09-16 | ¥664,00 | -0,90 % | ¥693,00 | ¥696,00 | ¥659,00 | 95,30K |
| 2026-09-15 | ¥670,00 | +0,45 % | ¥687,00 | ¥695,00 | ¥665,00 | 177,10K |
| 2026-09-14 | ¥667,00 | +9,88 % | ¥647,00 | ¥699,00 | ¥645,00 | 481,10K |
| 2026-09-11 | ¥607,00 | -1,30 % | ¥609,00 | ¥610,00 | ¥596,00 | 23,10K |
| 2026-09-10 | ¥615,00 | +1,65 % | ¥605,00 | ¥615,00 | ¥592,00 | 32,00K |
| 2026-09-09 | ¥605,00 | -0,98 % | ¥610,00 | ¥612,00 | ¥602,00 | 19,10K |
| 2026-09-08 | ¥611,00 | +0,16 % | ¥615,00 | ¥618,00 | ¥603,00 | 28,20K |
| 2026-09-07 | ¥610,00 | -0,16 % | ¥616,00 | ¥616,00 | ¥602,00 | 23,80K |
| 2026-09-04 | ¥611,00 | +4,09 % | ¥595,00 | ¥613,00 | ¥580,00 | 60,00K |
| 2026-09-03 | ¥587,00 | +4,45 % | ¥566,00 | ¥590,00 | ¥564,00 | 120,00K |
| 2026-09-02 | ¥562,00 | +0,18 % | ¥566,00 | ¥566,00 | ¥553,00 | 18,00K |
| 2026-09-01 | ¥561,00 | +0,18 % | ¥560,00 | ¥570,00 | ¥559,00 | 9,60K |
| 2026-08-31 | ¥560,00 | -0,71 % | ¥561,00 | ¥561,00 | ¥551,00 | 19,40K |
| 2026-08-28 | ¥564,00 | -1,05 % | ¥564,00 | ¥581,00 | ¥564,00 | 20,10K |
| 2026-08-27 | ¥570,00 | 0,00 % | ¥570,00 | ¥571,00 | ¥562,00 | 20,80K |
| 2026-08-26 | ¥570,00 | +1,60 % | ¥560,00 | ¥578,00 | ¥560,00 | 42,10K |
| 2026-08-25 | ¥561,00 | +0,72 % | ¥555,00 | ¥562,00 | ¥553,00 | 9,00K |
| 2026-08-24 | ¥557,00 | -1,42 % | ¥557,00 | ¥565,00 | ¥556,00 | 8,70K |
| 2026-08-21 | ¥565,00 | -0,88 % | ¥573,00 | ¥573,00 | ¥555,00 | 15,60K |
| 2026-08-20 | ¥570,00 | +4,78 % | ¥544,00 | ¥570,00 | ¥544,00 | 28,60K |
| 2026-08-19 | ¥544,00 | -2,51 % | ¥553,00 | ¥560,00 | ¥542,00 | 26,60K |
| 2026-08-18 | ¥558,00 | -2,45 % | ¥573,00 | ¥573,00 | ¥557,00 | 21,50K |
| 2026-08-17 | ¥572,00 | +2,14 % | ¥550,00 | ¥572,00 | ¥542,00 | 41,80K |
| 2026-08-14 | ¥560,00 | +1,63 % | ¥558,00 | ¥561,00 | ¥550,00 | 15,60K |
| 2026-08-13 | ¥551,00 | -1,43 % | ¥563,00 | ¥563,00 | ¥550,00 | 24,30K |
| 2026-08-12 | ¥559,00 | +2,38 % | ¥551,00 | ¥568,00 | ¥546,00 | 66,30K |
| 2026-08-10 | ¥546,00 | +2,82 % | ¥535,00 | ¥546,00 | ¥525,00 | 24,60K |
| 2026-08-07 | ¥531,00 | +2,12 % | ¥510,00 | ¥531,00 | ¥510,00 | 23,60K |
| 2026-08-06 | ¥520,00 | -0,38 % | ¥519,00 | ¥523,00 | ¥512,00 | 17,10K |
| 2026-08-05 | ¥522,00 | +0,77 % | ¥513,00 | ¥522,00 | ¥512,00 | 19,20K |
| 2026-08-04 | ¥518,00 | +1,97 % | ¥514,00 | ¥518,00 | ¥510,00 | 17,30K |
| 2026-08-03 | ¥508,00 | -1,93 % | ¥521,00 | ¥521,00 | ¥503,00 | 35,80K |
| 2026-07-31 | ¥518,00 | +3,60 % | ¥499,00 | ¥518,00 | ¥498,00 | 25,60K |
| 2026-07-30 | ¥500,00 | +1,01 % | ¥490,00 | ¥507,00 | ¥487,00 | 26,50K |
| 2026-07-29 | ¥495,00 | -4,07 % | ¥518,00 | ¥518,00 | ¥488,00 | 73,00K |
| 2026-07-28 | ¥516,00 | -1,34 % | ¥523,00 | ¥535,00 | ¥509,00 | 50,00K |
| 2026-07-27 | ¥523,00 | 0,00 % | ¥523,00 | ¥535,00 | ¥523,00 | 22,60K |
| 2026-07-24 | ¥523,00 | -1,69 % | ¥532,00 | ¥532,00 | ¥523,00 | 17,40K |
| 2026-07-23 | ¥532,00 | +0,76 % | ¥528,00 | ¥532,00 | ¥525,00 | 14,90K |
| 2026-07-22 | ¥528,00 | -0,75 % | ¥538,00 | ¥539,00 | ¥525,00 | 18,00K |
| 2026-07-21 | ¥532,00 | +0,95 % | ¥518,00 | ¥535,00 | ¥518,00 | 19,90K |
| 2026-07-17 | ¥527,00 | -2,41 % | ¥540,00 | ¥540,00 | ¥519,00 | 47,60K |
| 2026-07-16 | ¥540,00 | -4,09 % | ¥550,00 | ¥562,00 | ¥540,00 | 29,80K |
| 2026-07-15 | ¥563,00 | +2,55 % | ¥545,00 | ¥563,00 | ¥542,00 | 32,20K |
| 2026-07-14 | ¥549,00 | +1,67 % | ¥538,00 | ¥552,00 | ¥538,00 | 22,30K |
| 2026-07-13 | ¥540,00 | -2,17 % | ¥556,00 | ¥559,00 | ¥540,00 | 18,80K |
| 2026-07-10 | ¥552,00 | +2,99 % | ¥536,00 | ¥555,00 | ¥530,00 | 25,80K |
| 2026-07-09 | ¥536,00 | +1,13 % | ¥530,00 | ¥538,00 | ¥530,00 | 15,50K |
| 2026-07-08 | ¥530,00 | -3,28 % | ¥540,00 | ¥542,00 | ¥530,00 | 32,80K |
| 2026-07-07 | ¥548,00 | -2,32 % | ¥561,00 | ¥563,00 | ¥546,00 | 35,30K |
| 2026-07-06 | ¥561,00 | +0,90 % | ¥555,00 | ¥568,00 | ¥554,00 | 31,50K |
| 2026-07-03 | ¥556,00 | +0,54 % | ¥554,00 | ¥556,00 | ¥537,00 | 32,80K |
| 2026-07-02 | ¥553,00 | +1,84 % | ¥552,00 | ¥561,00 | ¥545,00 | 29,10K |
| 2026-07-01 | ¥543,00 | -1,27 % | ¥553,00 | ¥553,00 | ¥535,00 | 32,40K |
| 2026-06-30 | ¥550,00 | +3,97 % | ¥539,00 | ¥551,00 | ¥524,00 | 33,60K |
| 2026-06-29 | ¥529,00 | +1,73 % | ¥518,00 | ¥535,00 | ¥518,00 | 26,10K |
| 2026-06-26 | ¥520,00 | +0,39 % | ¥515,00 | ¥525,00 | ¥513,00 | 29,50K |
| 2026-06-25 | ¥518,00 | +1,17 % | ¥515,00 | ¥525,00 | ¥515,00 | 54,80K |
| 2026-06-24 | ¥512,00 | -0,78 % | ¥512,00 | ¥524,00 | ¥512,00 | 31,00K |
| 2026-06-23 | ¥516,00 | -1,15 % | ¥525,00 | ¥525,00 | ¥514,00 | 46,30K |
| 2026-06-22 | ¥522,00 | -0,19 % | ¥520,00 | ¥538,00 | ¥519,00 | 33,50K |
| 2026-06-19 | ¥523,00 | -3,15 % | ¥541,00 | ¥541,00 | ¥519,00 | 48,80K |
| 2026-06-18 | ¥540,00 | -0,18 % | ¥541,00 | ¥543,00 | ¥531,00 | 40,40K |
| 2026-06-17 | ¥541,00 | +3,24 % | ¥521,00 | ¥546,00 | ¥521,00 | 39,30K |
| 2026-06-16 | ¥524,00 | -1,13 % | ¥529,00 | ¥534,00 | ¥522,00 | 42,10K |
| 2026-06-15 | ¥530,00 | -1,30 % | ¥537,00 | ¥545,00 | ¥529,00 | 42,10K |
| 2026-06-12 | ¥537,00 | -0,56 % | ¥548,00 | ¥548,00 | ¥531,00 | 41,60K |
| 2026-06-11 | ¥540,00 | -0,74 % | ¥540,00 | ¥543,00 | ¥521,00 | 67,60K |
| 2026-06-10 | ¥544,00 | -1,98 % | ¥552,00 | ¥553,00 | ¥536,00 | 60,20K |
| 2026-06-09 | ¥555,00 | +0,73 % | ¥561,00 | ¥561,00 | ¥551,00 | 32,40K |
| 2026-06-08 | ¥551,00 | -3,16 % | ¥551,00 | ¥565,00 | ¥547,00 | 62,30K |
| 2026-06-05 | ¥569,00 | +2,52 % | ¥555,00 | ¥582,00 | ¥555,00 | 38,00K |
| 2026-06-04 | ¥555,00 | -2,46 % | ¥561,00 | ¥565,00 | ¥553,00 | 52,90K |
| 2026-06-03 | ¥569,00 | +0,71 % | ¥565,00 | ¥571,00 | ¥560,00 | 56,60K |
| 2026-06-02 | ¥565,00 | -2,92 % | ¥571,00 | ¥574,00 | ¥560,00 | 68,40K |
| 2026-06-01 | ¥582,00 | -1,36 % | ¥600,00 | ¥600,00 | ¥571,00 | 78,10K |
| 2026-05-29 | ¥590,00 | +1,55 % | ¥584,00 | ¥608,00 | ¥584,00 | 43,80K |
| 2026-05-28 | ¥581,00 | -4,60 % | ¥605,00 | ¥605,00 | ¥580,00 | 62,90K |
| 2026-05-27 | ¥609,00 | +2,01 % | ¥603,00 | ¥609,00 | ¥592,00 | 49,80K |
| 2026-05-26 | ¥597,00 | -1,32 % | ¥607,00 | ¥607,00 | ¥594,00 | 59,50K |
| 2026-05-25 | ¥605,00 | -4,42 % | ¥628,00 | ¥628,00 | ¥599,00 | 70,00K |