Bizmates, Inc. (TYO:9345)
Japan · Delayed Price · Currency is JPY 675.00
-2.00 (-0.30%)
Mar 6, 2026, 2:55 PM JST
Bizmates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 671.00 | 680.00 | 671.00 | 675.00 | 675.00 | -0.30% | 400 |
| Mar 5, 2026 | 670.00 | 679.00 | 670.00 | 677.00 | 677.00 | 2.11% | 3,400 |
| Mar 4, 2026 | 669.00 | 675.00 | 658.00 | 663.00 | 663.00 | 0.15% | 3,000 |
| Mar 3, 2026 | 659.00 | 668.00 | 659.00 | 662.00 | 662.00 | -0.75% | 3,900 |
| Mar 2, 2026 | 669.00 | 669.00 | 655.00 | 667.00 | 667.00 | -0.30% | 2,300 |
| Feb 27, 2026 | 666.00 | 670.00 | 666.00 | 669.00 | 669.00 | 0.45% | 2,500 |
| Feb 26, 2026 | 670.00 | 670.00 | 666.00 | 666.00 | 666.00 | -0.60% | 700 |
| Feb 25, 2026 | 670.00 | 670.00 | 665.00 | 670.00 | 670.00 | -0.30% | 1,600 |
| Feb 24, 2026 | 679.00 | 679.00 | 661.00 | 672.00 | 672.00 | -1.32% | 2,300 |
| Feb 20, 2026 | 685.00 | 686.00 | 681.00 | 681.00 | 681.00 | -0.58% | 31,700 |
| Feb 19, 2026 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 0.74% | 300 |
| Feb 18, 2026 | 660.00 | 685.00 | 659.00 | 680.00 | 680.00 | 3.19% | 5,800 |
| Feb 17, 2026 | 679.00 | 679.00 | 630.00 | 659.00 | 659.00 | -3.23% | 24,600 |
| Feb 16, 2026 | 695.00 | 695.00 | 674.00 | 681.00 | 681.00 | -2.01% | 5,400 |
| Feb 13, 2026 | 682.00 | 709.00 | 682.00 | 695.00 | 695.00 | 1.76% | 7,400 |
| Feb 12, 2026 | 693.00 | 693.00 | 677.00 | 683.00 | 683.00 | -1.30% | 9,400 |
| Feb 10, 2026 | 721.00 | 721.00 | 690.00 | 692.00 | 692.00 | -1.98% | 10,600 |
| Feb 9, 2026 | 730.00 | 730.00 | 706.00 | 706.00 | 706.00 | -3.29% | 4,000 |
| Feb 6, 2026 | 706.00 | 730.00 | 705.00 | 730.00 | 730.00 | 2.82% | 3,100 |
| Feb 5, 2026 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | -1.80% | 300 |
| Feb 4, 2026 | 728.00 | 728.00 | 717.00 | 723.00 | 723.00 | 1.40% | 2,100 |
| Feb 3, 2026 | 712.00 | 722.00 | 712.00 | 713.00 | 713.00 | 0.14% | 2,200 |
| Feb 2, 2026 | 721.00 | 722.00 | 710.00 | 712.00 | 712.00 | -1.52% | 5,900 |
| Jan 30, 2026 | 724.00 | 724.00 | 713.00 | 723.00 | 723.00 | -0.28% | 1,200 |
| Jan 29, 2026 | 707.00 | 725.00 | 707.00 | 725.00 | 725.00 | 2.84% | 3,700 |
| Jan 28, 2026 | 706.00 | 706.00 | 704.00 | 705.00 | 705.00 | 0.14% | 1,500 |
| Jan 27, 2026 | 708.00 | 712.00 | 704.00 | 704.00 | 704.00 | -0.42% | 1,300 |
| Jan 26, 2026 | 711.00 | 712.00 | 707.00 | 707.00 | 707.00 | 0.14% | 2,300 |
| Jan 23, 2026 | 722.00 | 724.00 | 700.00 | 706.00 | 706.00 | -2.22% | 5,400 |
| Jan 22, 2026 | 722.00 | 722.00 | 717.00 | 722.00 | 722.00 | - | 1,300 |
| Jan 21, 2026 | 721.00 | 730.00 | 700.00 | 722.00 | 722.00 | -0.69% | 3,000 |
| Jan 20, 2026 | 728.00 | 746.00 | 722.00 | 727.00 | 727.00 | - | 3,200 |
| Jan 19, 2026 | 736.00 | 736.00 | 700.00 | 727.00 | 727.00 | -0.95% | 13,700 |
| Jan 16, 2026 | 739.00 | 740.00 | 733.00 | 734.00 | 734.00 | -0.68% | 3,100 |
| Jan 15, 2026 | 750.00 | 751.00 | 739.00 | 739.00 | 739.00 | -1.47% | 2,200 |
| Jan 14, 2026 | 759.00 | 760.00 | 750.00 | 750.00 | 750.00 | -1.19% | 2,100 |
| Jan 13, 2026 | 745.00 | 765.00 | 745.00 | 759.00 | 759.00 | 2.57% | 5,800 |
| Jan 9, 2026 | 742.00 | 742.00 | 740.00 | 740.00 | 740.00 | 0.41% | 1,800 |
| Jan 8, 2026 | 728.00 | 740.00 | 723.00 | 737.00 | 737.00 | 1.66% | 1,600 |
| Jan 7, 2026 | 723.00 | 735.00 | 721.00 | 725.00 | 725.00 | -0.14% | 2,700 |
| Jan 6, 2026 | 732.00 | 732.00 | 712.00 | 726.00 | 726.00 | -0.82% | 4,800 |
| Jan 5, 2026 | 732.00 | 732.00 | 721.00 | 732.00 | 732.00 | 0.27% | 5,400 |
| Dec 30, 2025 | 743.00 | 750.00 | 728.00 | 730.00 | 730.00 | -3.31% | 5,400 |
| Dec 29, 2025 | 753.00 | 762.00 | 740.00 | 755.00 | 755.00 | -5.39% | 18,300 |
| Dec 26, 2025 | 819.00 | 819.00 | 790.00 | 798.00 | 783.00 | 0.25% | 13,800 |
| Dec 25, 2025 | 795.00 | 799.00 | 785.00 | 796.00 | 781.04 | 0.51% | 11,400 |
| Dec 24, 2025 | 792.00 | 804.00 | 790.00 | 792.00 | 777.11 | 1.41% | 4,800 |
| Dec 23, 2025 | 787.00 | 788.00 | 773.00 | 781.00 | 766.32 | -0.26% | 3,200 |
| Dec 22, 2025 | 790.00 | 791.00 | 783.00 | 783.00 | 768.28 | 1.03% | 5,000 |
| Dec 19, 2025 | 759.00 | 775.00 | 750.00 | 775.00 | 760.43 | 3.33% | 4,800 |