Cyfuse Biomedical K.K. 4892
TSE · Japan · Health Technology
¥655.00-2.00 (-0.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |