Bizmates, Inc. (TYO:9345)
Japan · Delayed Price · Currency is JPY 590.00
+8.00 (1.37%)
Sep 24, 2026, 12:30 PM JST
Bizmates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |