Bizmates, Inc. (TYO:9345)
Japan · Delayed Price · Currency is JPY 617.00
+7.00 (1.15%)
Jul 16, 2026, 10:11 AM JST
Bizmates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 600.00 | 610.00 | 598.00 | 610.00 | 610.00 | 1.67% | 5,200 |
| Jul 14, 2026 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.84% | 1,000 |
| Jul 13, 2026 | 591.00 | 600.00 | 591.00 | 595.00 | 595.00 | -0.17% | 1,200 |
| Jul 10, 2026 | 599.00 | 600.00 | 596.00 | 596.00 | 596.00 | -0.50% | 4,000 |
| Jul 9, 2026 | 589.00 | 599.00 | 588.00 | 599.00 | 599.00 | 1.70% | 2,700 |
| Jul 8, 2026 | 591.00 | 596.00 | 589.00 | 589.00 | 589.00 | 0.34% | 1,600 |
| Jul 7, 2026 | 588.00 | 589.00 | 583.00 | 587.00 | 587.00 | - | 1,000 |
| Jul 6, 2026 | 571.00 | 587.00 | 571.00 | 587.00 | 587.00 | 3.35% | 2,000 |
| Jul 3, 2026 | 562.00 | 568.00 | 555.00 | 568.00 | 568.00 | 1.25% | 3,400 |
| Jul 2, 2026 | 560.00 | 561.00 | 554.00 | 561.00 | 561.00 | 0.18% | 600 |
| Jul 1, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 2.19% | 1,900 |
| Jun 30, 2026 | 554.00 | 554.00 | 544.00 | 548.00 | 548.00 | -0.72% | 2,700 |
| Jun 29, 2026 | 552.00 | 553.00 | 552.00 | 552.00 | 552.00 | 0.18% | 900 |
| Jun 26, 2026 | 560.00 | 560.00 | 551.00 | 551.00 | 551.00 | 0.18% | 4,500 |
| Jun 25, 2026 | 547.00 | 550.00 | 547.00 | 550.00 | 550.00 | 0.73% | 1,000 |
| Jun 24, 2026 | 543.00 | 546.00 | 541.00 | 546.00 | 546.00 | 1.11% | 1,800 |
| Jun 23, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.37% | 1,500 |
| Jun 22, 2026 | 538.00 | 547.00 | 537.00 | 538.00 | 538.00 | -0.55% | 2,900 |
| Jun 19, 2026 | 539.00 | 543.00 | 536.00 | 541.00 | 541.00 | -0.73% | 1,900 |
| Jun 18, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.74% | 800 |
| Jun 17, 2026 | 545.00 | 546.00 | 538.00 | 541.00 | 541.00 | -0.73% | 1,100 |
| Jun 16, 2026 | 540.00 | 546.00 | 540.00 | 545.00 | 545.00 | 0.93% | 700 |
| Jun 15, 2026 | 545.00 | 546.00 | 539.00 | 540.00 | 540.00 | -0.92% | 3,100 |
| Jun 12, 2026 | 561.00 | 561.00 | 526.00 | 545.00 | 545.00 | -2.85% | 17,800 |
| Jun 11, 2026 | 558.00 | 566.00 | 558.00 | 561.00 | 561.00 | -0.88% | 4,600 |
| Jun 10, 2026 | 569.00 | 569.00 | 566.00 | 566.00 | 566.00 | 1.07% | 1,700 |
| Jun 9, 2026 | 561.00 | 564.00 | 560.00 | 560.00 | 560.00 | - | 1,500 |
| Jun 8, 2026 | 570.00 | 570.00 | 558.00 | 560.00 | 560.00 | -2.10% | 2,300 |
| Jun 5, 2026 | 561.00 | 576.00 | 561.00 | 572.00 | 572.00 | 2.14% | 1,200 |
| Jun 4, 2026 | 555.00 | 563.00 | 555.00 | 560.00 | 560.00 | -0.88% | 5,500 |
| Jun 3, 2026 | 563.00 | 565.00 | 555.00 | 565.00 | 565.00 | - | 5,000 |
| Jun 2, 2026 | 563.00 | 571.00 | 563.00 | 565.00 | 565.00 | - | 1,900 |
| Jun 1, 2026 | 567.00 | 571.00 | 565.00 | 565.00 | 565.00 | -1.40% | 1,600 |
| May 29, 2026 | 565.00 | 574.00 | 565.00 | 573.00 | 573.00 | 0.17% | 2,500 |
| May 28, 2026 | 565.00 | 572.00 | 564.00 | 572.00 | 572.00 | - | 1,900 |
| May 27, 2026 | 574.00 | 574.00 | 570.00 | 572.00 | 572.00 | -1.38% | 3,300 |
| May 26, 2026 | 582.00 | 582.00 | 580.00 | 580.00 | 580.00 | -0.85% | 200 |
| May 25, 2026 | 571.00 | 585.00 | 569.00 | 585.00 | 585.00 | 2.27% | 3,300 |
| May 22, 2026 | 573.00 | 575.00 | 570.00 | 572.00 | 572.00 | -0.17% | 3,100 |
| May 21, 2026 | 566.00 | 576.00 | 566.00 | 573.00 | 573.00 | 1.06% | 3,100 |
| May 20, 2026 | 575.00 | 575.00 | 567.00 | 567.00 | 567.00 | -0.18% | 2,400 |
| May 19, 2026 | 570.00 | 570.00 | 562.00 | 568.00 | 568.00 | -1.39% | 3,800 |
| May 18, 2026 | 571.00 | 576.00 | 571.00 | 576.00 | 576.00 | 0.35% | 400 |
| May 15, 2026 | 572.00 | 577.00 | 571.00 | 574.00 | 574.00 | - | 1,800 |
| 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 |