tiprankstipranks
Trending News
More News >
Cyfuse Biomedical K.K. (JP:4892)
:4892
Japanese Market
Advertisement

Cyfuse Biomedical K.K. (4892) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
653.00
659.00
640.00
651.00
651.00
-0.61%
115,600
0.81
Jul 23, 2025
659.00
675.00
655.00
655.00
655.00
-0.61%
75,200
0.52
Jul 22, 2025
673.00
682.00
656.00
659.00
659.00
-2.08%
89,300
0.60
Jul 18, 2025
677.00
691.00
671.00
673.00
673.00
-0.59%
66,000
0.45
Jul 17, 2025
679.00
689.00
672.00
677.00
677.00
-0.29%
80,500
0.54
Jul 16, 2025
681.00
685.00
673.00
679.00
679.00
-0.29%
55,600
0.37
Jul 15, 2025
701.00
708.00
681.00
681.00
681.00
-2.99%
109,500
0.72
Jul 14, 2025
711.00
729.00
702.00
702.00
702.00
-0.99%
93,300
0.61
Jul 11, 2025
711.00
725.00
704.00
709.00
709.00
+0.14%
100,000
0.65
Jul 10, 2025
715.00
718.00
702.00
708.00
708.00
-0.56%
66,000
0.42
Jul 09, 2025
694.00
712.00
694.00
712.00
712.00
+2.59%
100,500
0.64
Jul 08, 2025
670.00
698.00
670.00
694.00
694.00
+3.27%
109,700
0.69
Jul 07, 2025
675.00
685.00
662.00
672.00
672.00
-0.74%
243,600
1.53
Jul 04, 2025
708.00
726.00
676.00
677.00
677.00
-4.38%
746,600
4.89
Jul 03, 2025
716.00
720.00
689.00
708.00
708.00
-1.94%
247,800
1.63
Jul 02, 2025
810.00
810.00
713.00
722.00
722.00
-11.08%
924,500
6.62
Jul 01, 2025
773.00
826.00
763.00
812.00
812.00
+3.70%
1,012,400
8.02
Jun 30, 2025
764.00
792.00
763.00
783.00
783.00
+3.30%
83,800
0.64
Jun 27, 2025
765.00
774.00
758.00
758.00
758.00
+0.26%
100,300
0.77
Jun 26, 2025
785.00
785.00
755.00
756.00
756.00
-3.69%
142,600
1.06
Jun 25, 2025
800.00
816.00
756.00
785.00
785.00
-1.38%
190,400
1.32
Jun 24, 2025
840.00
844.00
762.00
796.00
796.00
-5.24%
310,400
2.15
Jun 23, 2025
840.00
859.00
840.00
840.00
840.00
-3.11%
81,600
0.53
Jun 20, 2025
879.00
884.00
858.00
867.00
867.00
-2.25%
78,900
0.48
Jun 19, 2025
906.00
908.00
887.00
887.00
887.00
-2.10%
98,500
0.59
Jun 18, 2025
915.00
923.00
885.00
906.00
906.00
-1.63%
256,000
1.55
Jun 17, 2025
916.00
925.00
904.00
921.00
921.00
+0.88%
112,100
0.68
Jun 16, 2025
915.00
926.00
912.00
913.00
913.00
-0.65%
43,300
0.25
Jun 13, 2025
937.00
940.00
914.00
919.00
919.00
-1.71%
59,700
0.33
Jun 12, 2025
935.00
948.00
935.00
935.00
935.00
0.00%
30,800
0.17
Jun 11, 2025
931.00
945.00
929.00
935.00
935.00
+0.54%
53,700
0.28
Jun 10, 2025
932.00
947.00
930.00
930.00
930.00
-0.75%
51,800
0.27
Jun 09, 2025
915.00
937.00
910.00
937.00
937.00
+1.96%
70,900
0.36
Jun 06, 2025
942.00
947.00
913.00
919.00
919.00
-2.75%
91,400
0.44
Jun 05, 2025
950.00
964.00
945.00
945.00
945.00
-0.74%
38,100
0.17
Jun 04, 2025
949.00
961.00
947.00
952.00
952.00
+0.74%
32,000
0.13
Jun 03, 2025
966.00
967.00
942.00
945.00
945.00
-2.17%
55,400
0.20
Jun 02, 2025
938.00
967.00
938.00
966.00
966.00
+1.36%
88,600
0.28
May 30, 2025
942.00
953.00
939.00
953.00
953.00
+1.17%
41,100
0.11
May 29, 2025
954.00
954.00
940.00
942.00
942.00
-1.26%
39,200
0.10
May 28, 2025
930.00
954.00
928.00
954.00
954.00
+2.80%
62,800
0.14
May 27, 2025
921.00
943.00
921.00
928.00
928.00
+0.32%
37,200
0.08
May 26, 2025
924.00
938.00
923.00
925.00
925.00
+0.11%
27,800
0.06
May 23, 2025
916.00
939.00
916.00
924.00
924.00
+0.87%
66,400
0.14
May 22, 2025
902.00
928.00
902.00
916.00
916.00
+0.33%
89,000
0.19
May 21, 2025
942.00
964.00
911.00
913.00
913.00
-2.98%
226,800
0.44
May 20, 2025
950.00
950.00
929.00
941.00
941.00
-0.53%
124,900
0.21
May 19, 2025
1,021.00
1,025.00
945.00
946.00
946.00
-11.01%
456,400
0.76
May 16, 2025
990.00
1,068.00
979.00
1,063.00
1,063.00
+8.58%
410,800
0.69
May 15, 2025
987.00
998.00
965.00
979.00
979.00
-2.00%
90,300
0.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis