Bizmates, Inc. (TYO:9345)
Japan · Delayed Price · Currency is JPY 594.00
-11.00 (-1.82%)
Aug 27, 2026, 3:30 PM JST
Bizmates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 609.00 | 609.00 | 605.00 | 605.00 | 605.00 | 0.17% | 200 |
| Aug 19, 2026 | 600.00 | 605.00 | 595.00 | 604.00 | 604.00 | 0.67% | 2,500 |
| Aug 18, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.17% | 1,400 |
| Aug 17, 2026 | 610.00 | 620.00 | 590.00 | 601.00 | 601.00 | -5.35% | 14,000 |
| Aug 14, 2026 | 620.00 | 635.00 | 620.00 | 635.00 | 635.00 | 2.09% | 1,800 |
| Aug 13, 2026 | 623.00 | 626.00 | 612.00 | 622.00 | 622.00 | -0.64% | 1,800 |
| Aug 12, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - | 400 |
| Aug 10, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | -0.63% | 1,600 |
| Aug 7, 2026 | 628.00 | 630.00 | 628.00 | 630.00 | 630.00 | 0.32% | 700 |
| Aug 6, 2026 | 633.00 | 633.00 | 625.00 | 628.00 | 628.00 | -0.63% | 500 |
| Aug 5, 2026 | 622.00 | 632.00 | 622.00 | 632.00 | 632.00 | 0.16% | 1,000 |
| Aug 4, 2026 | 631.00 | 631.00 | 628.00 | 631.00 | 631.00 | -0.16% | 500 |
| Aug 3, 2026 | 649.00 | 660.00 | 632.00 | 632.00 | 632.00 | -2.62% | 2,300 |
| Jul 31, 2026 | 638.00 | 649.00 | 636.00 | 649.00 | 649.00 | 1.41% | 1,000 |
| Jul 30, 2026 | 641.00 | 641.00 | 637.00 | 640.00 | 640.00 | -1.39% | 1,600 |
| Jul 29, 2026 | 650.00 | 650.00 | 649.00 | 649.00 | 649.00 | -0.15% | 500 |
| Jul 28, 2026 | 642.00 | 650.00 | 641.00 | 650.00 | 650.00 | 0.31% | 1,300 |
| Jul 27, 2026 | 639.00 | 651.00 | 637.00 | 648.00 | 648.00 | 2.37% | 4,300 |
| Jul 24, 2026 | 620.00 | 633.00 | 620.00 | 633.00 | 633.00 | 1.61% | 200 |
| Jul 23, 2026 | 622.00 | 623.00 | 622.00 | 623.00 | 623.00 | 0.81% | 500 |
| Jul 22, 2026 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | -0.32% | 200 |
| Jul 21, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 900 |
| Jul 17, 2026 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | -1.59% | 700 |
| Jul 16, 2026 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 3.28% | 2,700 |
| 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 |