Bizmates, Inc. (TYO:9345)
Japan · Delayed Price · Currency is JPY 554.00
-5.00 (-0.89%)
Nov 5, 2026, 9:18 AM JST
Bizmates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 559.00 | 559.00 | 554.00 | 554.00 | 554.00 | -0.89% | 400 |
| Nov 4, 2026 | 556.00 | 560.00 | 555.00 | 559.00 | 559.00 | 0.18% | 400 |
| Nov 2, 2026 | 556.00 | 566.00 | 556.00 | 558.00 | 558.00 | -1.06% | 900 |
| Oct 30, 2026 | 567.00 | 567.00 | 555.00 | 564.00 | 564.00 | -0.53% | 5,600 |
| Oct 29, 2026 | 574.00 | 574.00 | 567.00 | 567.00 | 567.00 | -1.22% | 900 |
| Oct 28, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | - | 100 |
| Oct 27, 2026 | 574.00 | 574.00 | 565.00 | 574.00 | 574.00 | 1.77% | 400 |
| Oct 26, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | -0.70% | 100 |
| Oct 23, 2026 | 573.00 | 573.00 | 568.00 | 568.00 | 568.00 | -0.35% | 300 |
| Oct 22, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 200 |
| Oct 21, 2026 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | -0.35% | 400 |
| Oct 20, 2026 | 565.00 | 572.00 | 565.00 | 572.00 | 572.00 | 0.88% | 700 |
| Oct 19, 2026 | 570.00 | 574.00 | 565.00 | 567.00 | 567.00 | -0.53% | 3,500 |
| Oct 16, 2026 | 577.00 | 581.00 | 570.00 | 570.00 | 570.00 | -2.40% | 4,500 |
| Oct 15, 2026 | 587.00 | 587.00 | 584.00 | 584.00 | 584.00 | -0.17% | 4,300 |
| Oct 14, 2026 | 585.00 | 586.00 | 570.00 | 585.00 | 585.00 | -0.85% | 4,600 |
| Oct 13, 2026 | 593.00 | 593.00 | 584.00 | 590.00 | 590.00 | 1.20% | 1,900 |
| Oct 9, 2026 | 581.00 | 583.00 | 581.00 | 583.00 | 583.00 | -0.17% | 1,100 |
| Oct 8, 2026 | 580.00 | 584.00 | 580.00 | 584.00 | 584.00 | 0.34% | 300 |
| Oct 7, 2026 | 578.00 | 582.00 | 578.00 | 582.00 | 582.00 | 0.34% | 500 |
| Oct 6, 2026 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | 0.35% | 1,700 |
| Oct 5, 2026 | 579.00 | 580.00 | 575.00 | 578.00 | 578.00 | -0.86% | 1,500 |
| Oct 2, 2026 | 580.00 | 583.00 | 580.00 | 583.00 | 583.00 | - | 900 |
| Oct 1, 2026 | 587.00 | 587.00 | 583.00 | 583.00 | 583.00 | -0.85% | 200 |
| Sep 30, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 200 |
| Sep 29, 2026 | 594.00 | 594.00 | 588.00 | 588.00 | 588.00 | - | 1,300 |
| Sep 28, 2026 | 590.00 | 593.00 | 588.00 | 588.00 | 588.00 | -0.68% | 1,000 |
| Sep 25, 2026 | 591.00 | 597.00 | 587.00 | 592.00 | 592.00 | -0.34% | 1,300 |
| Sep 24, 2026 | 592.00 | 596.00 | 590.00 | 594.00 | 594.00 | 2.06% | 1,900 |
| Sep 18, 2026 | 588.00 | 588.00 | 581.00 | 582.00 | 582.00 | -1.02% | 2,000 |
| Sep 17, 2026 | 592.00 | 592.00 | 588.00 | 588.00 | 588.00 | -0.68% | 800 |
| Sep 16, 2026 | 593.00 | 598.00 | 591.00 | 592.00 | 592.00 | -0.17% | 2,200 |
| Sep 15, 2026 | 598.00 | 598.00 | 593.00 | 593.00 | 593.00 | 0.17% | 700 |
| Sep 14, 2026 | 593.00 | 596.00 | 592.00 | 592.00 | 592.00 | 0.34% | 500 |
| Sep 11, 2026 | 591.00 | 591.00 | 589.00 | 590.00 | 590.00 | -0.34% | 400 |
| Sep 10, 2026 | 605.00 | 605.00 | 592.00 | 592.00 | 592.00 | -0.84% | 1,700 |
| Sep 9, 2026 | 598.00 | 598.00 | 597.00 | 597.00 | 597.00 | -0.33% | 700 |
| Sep 8, 2026 | 598.00 | 599.00 | 594.00 | 599.00 | 599.00 | -0.17% | 1,600 |
| Sep 7, 2026 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.50% | 400 |
| Sep 4, 2026 | 588.00 | 597.00 | 588.00 | 597.00 | 597.00 | 1.53% | 1,700 |
| Sep 3, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.34% | 1,000 |
| Sep 2, 2026 | 592.00 | 592.00 | 586.00 | 586.00 | 586.00 | - | 1,000 |
| Sep 1, 2026 | 588.00 | 589.00 | 586.00 | 586.00 | 586.00 | -0.51% | 1,200 |
| Aug 31, 2026 | 590.00 | 594.00 | 586.00 | 589.00 | 589.00 | -1.67% | 2,900 |
| Aug 28, 2026 | 600.00 | 600.00 | 591.00 | 599.00 | 599.00 | 0.84% | 1,200 |
| Aug 27, 2026 | 595.00 | 598.00 | 593.00 | 594.00 | 594.00 | -1.82% | 6,000 |
| Aug 26, 2026 | 606.00 | 606.00 | 600.00 | 605.00 | 605.00 | 0.67% | 600 |
| Aug 25, 2026 | 599.00 | 601.00 | 599.00 | 601.00 | 601.00 | - | 300 |
| Aug 24, 2026 | 599.00 | 601.00 | 598.00 | 601.00 | 601.00 | 0.84% | 700 |
| Aug 21, 2026 | 607.00 | 607.00 | 596.00 | 596.00 | 596.00 | -1.49% | 300 |