Bizmates, Inc. (TYO:9345)
Japan · Delayed Price · Currency is JPY 560.00
-5.00 (-0.88%)
Jun 4, 2026, 3:18 PM JST
Bizmates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |