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

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
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
May 14, 2025
1,010.00
1,010.00
987.00
999.00
999.00
-1.09%
75,000
0.13
May 13, 2025
1,000.00
1,031.00
995.00
1,010.00
1,010.00
+1.41%
160,600
0.27
May 12, 2025
980.00
996.00
965.00
996.00
996.00
+2.47%
87,600
0.15
May 09, 2025
978.00
985.00
971.00
972.00
972.00
-0.51%
52,500
0.09
May 08, 2025
970.00
979.00
962.00
977.00
977.00
+0.41%
34,300
0.06
May 07, 2025
980.00
980.00
959.00
973.00
973.00
+0.31%
58,900
0.10
May 02, 2025
993.00
995.00
963.00
970.00
970.00
-2.81%
124,800
0.21
May 01, 2025
996.00
1,003.00
981.00
998.00
998.00
+0.10%
59,700
0.10
Apr 30, 2025
980.00
1,016.00
976.00
997.00
997.00
+2.05%
117,700
0.20
Apr 28, 2025
974.00
992.00
970.00
977.00
977.00
-0.51%
60,500
0.10
Apr 25, 2025
982.00
999.00
975.00
982.00
982.00
-0.20%
55,000
0.09
Apr 24, 2025
987.00
1,001.00
984.00
984.00
984.00
-0.61%
42,900
0.07
Apr 23, 2025
999.00
1,006.00
971.00
990.00
990.00
-0.40%
107,700
0.18
Apr 22, 2025
981.00
1,009.00
980.00
994.00
994.00
-0.10%
93,300
0.16
Apr 21, 2025
1,039.00
1,039.00
973.00
995.00
995.00
-4.23%
253,800
0.44
Apr 18, 2025
988.00
1,040.00
980.00
1,039.00
1,039.00
+5.48%
249,500
0.43
Apr 17, 2025
979.00
985.00
959.00
985.00
985.00
+0.20%
70,800
0.12
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