Bizmates, Inc. (TYO:9345)
Japan · Delayed Price · Currency is JPY 620.00
-15.00 (-2.36%)
At close: Mar 27, 2026
Bizmates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | -2.36% | 5,900 |
| Mar 26, 2026 | 628.00 | 641.00 | 628.00 | 635.00 | 635.00 | 1.11% | 2,900 |
| Mar 25, 2026 | 624.00 | 635.00 | 618.00 | 628.00 | 628.00 | 0.64% | 4,100 |
| Mar 24, 2026 | 616.00 | 624.00 | 616.00 | 624.00 | 624.00 | 1.30% | 4,700 |
| Mar 23, 2026 | 640.00 | 647.00 | 616.00 | 616.00 | 616.00 | -5.23% | 9,700 |
| Mar 19, 2026 | 652.00 | 665.00 | 650.00 | 650.00 | 650.00 | -1.66% | 3,000 |
| Mar 18, 2026 | 660.00 | 665.00 | 660.00 | 661.00 | 661.00 | 0.30% | 900 |
| Mar 17, 2026 | 651.00 | 662.00 | 651.00 | 659.00 | 659.00 | 1.23% | 3,800 |
| Mar 16, 2026 | 651.00 | 656.00 | 651.00 | 651.00 | 651.00 | -0.91% | 3,600 |
| Mar 13, 2026 | 659.00 | 664.00 | 657.00 | 657.00 | 657.00 | -1.79% | 2,200 |
| Mar 12, 2026 | 657.00 | 669.00 | 657.00 | 669.00 | 669.00 | -1.76% | 2,700 |
| Mar 11, 2026 | 683.00 | 683.00 | 680.00 | 681.00 | 681.00 | 2.71% | 1,800 |
| Mar 10, 2026 | 683.00 | 683.00 | 663.00 | 663.00 | 663.00 | - | 2,200 |
| Mar 9, 2026 | 654.00 | 669.00 | 648.00 | 663.00 | 663.00 | -1.78% | 5,400 |
| 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 |