Skip to main content
logo
Bizmates, Inc. (TYO:9345)
Japan flag Japan · Delayed Price · Currency is JPY
2,236.00
+14.00 (0.63%)
Sep 2, 2025, 9:10 AM JST

Bizmates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,222.002,222.002,200.002,201.002,201.00-0.81%2,800
Aug 28, 20252,215.002,220.002,211.002,219.002,219.000.18%2,800
Aug 27, 20252,242.002,245.002,211.002,215.002,215.00-0.14%2,600
Aug 26, 20252,216.002,218.002,216.002,218.002,218.000.32%400
Aug 25, 20252,245.002,245.002,211.002,211.002,211.000.18%1,400
Aug 22, 20252,230.002,246.002,207.002,207.002,207.00-1.47%2,900
Aug 21, 20252,219.002,244.002,219.002,240.002,240.00-2,600
Aug 20, 20252,230.002,260.002,210.002,240.002,240.000.22%2,700
Aug 19, 20252,316.002,330.002,235.002,235.002,235.00-3.79%10,400
Aug 18, 20252,450.002,460.002,300.002,323.002,323.00-5.91%12,100
Aug 15, 20252,233.002,562.002,215.002,469.002,469.00-6.23%38,700
Aug 14, 20252,677.002,677.002,630.002,633.002,633.00-1.64%2,100
Aug 13, 20252,660.002,677.002,650.002,677.002,677.001.06%2,000
Aug 12, 20252,619.002,649.002,619.002,649.002,649.001.30%2,800
Aug 8, 20252,610.002,620.002,609.002,615.002,615.000.19%1,200
Aug 7, 20252,619.002,619.002,600.002,610.002,610.000.97%1,200
Aug 6, 20252,581.002,585.002,558.002,585.002,585.000.04%800
Aug 5, 20252,585.002,585.002,561.002,584.002,584.00-0.04%700
Aug 4, 20252,590.002,590.002,525.002,585.002,585.00-0.19%1,700
Aug 1, 20252,484.002,590.002,484.002,590.002,590.004.27%2,600
Jul 31, 20252,481.002,484.002,470.002,484.002,484.000.57%600
Jul 30, 20252,475.002,475.002,470.002,470.002,470.000.82%600
Jul 29, 20252,450.002,450.002,450.002,450.002,450.00--
Jul 28, 20252,442.002,452.002,442.002,450.002,450.000.16%300
Jul 25, 20252,440.002,468.002,440.002,446.002,446.000.41%1,600
Jul 24, 20252,440.002,455.002,436.002,436.002,436.000.21%2,500
Jul 23, 20252,440.002,454.002,431.002,431.002,431.000.04%2,500
Jul 22, 20252,396.002,430.002,396.002,430.002,430.001.55%2,300
Jul 18, 20252,380.002,393.002,375.002,393.002,393.000.76%1,000
Jul 17, 20252,362.002,380.002,362.002,375.002,375.000.59%1,500
Jul 16, 20252,384.002,384.002,360.002,361.002,361.00-1.05%900
Jul 15, 20252,386.002,386.002,386.002,386.002,386.000.97%100
Jul 14, 20252,382.002,387.002,353.002,363.002,363.00-0.80%3,500
Jul 11, 20252,332.002,382.002,332.002,382.002,382.002.36%1,200
Jul 10, 20252,363.002,363.002,324.002,327.002,327.00-0.56%1,000
Jul 9, 20252,376.002,380.002,340.002,340.002,340.00-1.06%1,100
Jul 8, 20252,362.002,384.002,362.002,365.002,365.00-0.04%900
Jul 7, 20252,275.002,384.002,267.002,366.002,366.003.14%2,100
Jul 4, 20252,320.002,335.002,294.002,294.002,294.00-1.76%600
Jul 3, 20252,330.002,341.002,330.002,335.002,335.00-1.89%2,200
Jul 2, 20252,373.002,385.002,373.002,380.002,380.000.42%700
Jul 1, 20252,360.002,380.002,360.002,370.002,370.000.42%600
Jun 30, 20252,430.002,430.002,333.002,360.002,360.00-0.84%1,800
Jun 27, 20252,396.002,396.002,320.002,380.002,380.00-0.79%1,200
Jun 26, 20252,336.002,399.002,336.002,399.002,399.004.30%1,000
Jun 25, 20252,264.002,300.002,264.002,300.002,300.000.22%1,000
Jun 24, 20252,297.002,297.002,265.002,295.002,295.000.53%500
Jun 23, 20252,283.002,283.002,283.002,283.002,283.00-700
Jun 20, 20252,285.002,290.002,260.002,283.002,283.00-0.09%1,500
Jun 19, 20252,283.002,285.002,251.002,285.002,285.000.35%600