Bizmates, Inc. (TYO:9345)
Japan · Delayed Price · Currency is JPY 574.00
0.00 (0.00%)
May 15, 2026, 3:30 PM JST
Bizmates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 579.00 | 594.00 | 571.00 | 574.00 | 574.00 | -1.03% | 5,600 |
| May 13, 2026 | 578.00 | 583.00 | 578.00 | 580.00 | 580.00 | 0.35% | 1,500 |
| May 12, 2026 | 588.00 | 588.00 | 577.00 | 578.00 | 578.00 | -1.20% | 1,200 |
| May 11, 2026 | 590.00 | 590.00 | 577.00 | 585.00 | 585.00 | 0.86% | 6,000 |
| May 8, 2026 | 580.00 | 595.00 | 580.00 | 580.00 | 580.00 | 1.75% | 11,200 |
| May 7, 2026 | 618.00 | 618.00 | 567.00 | 570.00 | 570.00 | -7.32% | 67,000 |
| May 1, 2026 | 612.00 | 615.00 | 611.00 | 615.00 | 615.00 | 0.49% | 700 |
| Apr 30, 2026 | 612.00 | 617.00 | 611.00 | 612.00 | 612.00 | 0.16% | 1,600 |
| Apr 28, 2026 | 611.00 | 615.00 | 611.00 | 611.00 | 611.00 | -1.61% | 3,100 |
| Apr 27, 2026 | 633.00 | 633.00 | 621.00 | 621.00 | 621.00 | -2.05% | 1,700 |
| Apr 24, 2026 | 636.00 | 636.00 | 634.00 | 634.00 | 634.00 | -0.31% | 400 |
| Apr 23, 2026 | 637.00 | 637.00 | 636.00 | 636.00 | 636.00 | -0.16% | 800 |
| Apr 22, 2026 | 640.00 | 640.00 | 637.00 | 637.00 | 637.00 | -0.93% | 800 |
| Apr 21, 2026 | 640.00 | 650.00 | 640.00 | 643.00 | 643.00 | 0.94% | 2,500 |
| Apr 20, 2026 | 626.00 | 637.00 | 626.00 | 637.00 | 637.00 | 0.63% | 2,600 |
| Apr 17, 2026 | 632.00 | 633.00 | 632.00 | 633.00 | 633.00 | 1.44% | 400 |
| Apr 16, 2026 | 629.00 | 630.00 | 624.00 | 624.00 | 624.00 | 0.32% | 2,300 |
| Apr 15, 2026 | 615.00 | 625.00 | 615.00 | 622.00 | 622.00 | -0.48% | 2,500 |
| Apr 14, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -0.79% | 400 |
| Apr 13, 2026 | 643.00 | 643.00 | 630.00 | 630.00 | 630.00 | -1.56% | 1,600 |
| Apr 10, 2026 | 654.00 | 654.00 | 640.00 | 640.00 | 640.00 | 0.95% | 2,000 |
| Apr 9, 2026 | 652.00 | 652.00 | 634.00 | 634.00 | 634.00 | -1.25% | 1,100 |
| Apr 8, 2026 | 634.00 | 645.00 | 628.00 | 642.00 | 642.00 | 1.90% | 2,300 |
| Apr 7, 2026 | 621.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1.61% | 1,000 |
| Apr 6, 2026 | 626.00 | 627.00 | 607.00 | 620.00 | 620.00 | -0.96% | 2,600 |
| Apr 3, 2026 | 635.00 | 635.00 | 615.00 | 626.00 | 626.00 | -1.42% | 4,400 |
| Apr 2, 2026 | 630.00 | 635.00 | 620.00 | 635.00 | 635.00 | -0.31% | 1,900 |
| Apr 1, 2026 | 629.00 | 637.00 | 629.00 | 637.00 | 637.00 | 2.74% | 700 |
| Mar 31, 2026 | 613.00 | 620.00 | 613.00 | 620.00 | 620.00 | 2.31% | 500 |
| Mar 30, 2026 | 615.00 | 615.00 | 600.00 | 606.00 | 606.00 | -2.26% | 5,900 |
| 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 |