Bizmates, Inc. (TYO:9345)
Japan
· Delayed Price · Currency is JPY 663.00
0.00 (0.00%)
Mar 10, 2026, 12:30 PM JST
Bizmates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 683.00 | 683.00 | 665.00 | 665.00 | - | 0.30% | 2,100 |
| Mar 9, 2026 | 654.00 | 669.00 | 648.00 | 663.00 | 663.00 | -1.78% | 5,400 |
| Mar 6, 2026 | 671.00 | 680.00 | 671.00 | 675.00 | 675.00 | -0.30% | 400 |
| Mar 5, 2026 | 670.00 | 679.00 | 670.00 | 677.00 | 677.00 | 2.11% | 3,400 |
| Mar 4, 2026 | 669.00 | 675.00 | 658.00 | 663.00 | 663.00 | 0.15% | 3,000 |
| Mar 3, 2026 | 659.00 | 668.00 | 659.00 | 662.00 | 662.00 | -0.75% | 3,900 |
| Mar 2, 2026 | 669.00 | 669.00 | 655.00 | 667.00 | 667.00 | -0.30% | 2,300 |
| Feb 27, 2026 | 666.00 | 670.00 | 666.00 | 669.00 | 669.00 | 0.45% | 2,500 |
| Feb 26, 2026 | 670.00 | 670.00 | 666.00 | 666.00 | 666.00 | -0.60% | 700 |
| Feb 25, 2026 | 670.00 | 670.00 | 665.00 | 670.00 | 670.00 | -0.30% | 1,600 |
| Feb 24, 2026 | 679.00 | 679.00 | 661.00 | 672.00 | 672.00 | -1.32% | 2,300 |
| Feb 20, 2026 | 685.00 | 686.00 | 681.00 | 681.00 | 681.00 | -0.58% | 31,700 |
| Feb 19, 2026 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 0.74% | 300 |
| Feb 18, 2026 | 660.00 | 685.00 | 659.00 | 680.00 | 680.00 | 3.19% | 5,800 |
| Feb 17, 2026 | 679.00 | 679.00 | 630.00 | 659.00 | 659.00 | -3.23% | 24,600 |
| Feb 16, 2026 | 695.00 | 695.00 | 674.00 | 681.00 | 681.00 | -2.01% | 5,400 |
| Feb 13, 2026 | 682.00 | 709.00 | 682.00 | 695.00 | 695.00 | 1.76% | 7,400 |
| Feb 12, 2026 | 693.00 | 693.00 | 677.00 | 683.00 | 683.00 | -1.30% | 9,400 |
| Feb 10, 2026 | 721.00 | 721.00 | 690.00 | 692.00 | 692.00 | -1.98% | 10,600 |
| Feb 9, 2026 | 730.00 | 730.00 | 706.00 | 706.00 | 706.00 | -3.29% | 4,000 |
| Feb 6, 2026 | 706.00 | 730.00 | 705.00 | 730.00 | 730.00 | 2.82% | 3,100 |
| Feb 5, 2026 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | -1.80% | 300 |
| Feb 4, 2026 | 728.00 | 728.00 | 717.00 | 723.00 | 723.00 | 1.40% | 2,100 |
| Feb 3, 2026 | 712.00 | 722.00 | 712.00 | 713.00 | 713.00 | 0.14% | 2,200 |
| Feb 2, 2026 | 721.00 | 722.00 | 710.00 | 712.00 | 712.00 | -1.52% | 5,900 |
| Jan 30, 2026 | 724.00 | 724.00 | 713.00 | 723.00 | 723.00 | -0.28% | 1,200 |
| Jan 29, 2026 | 707.00 | 725.00 | 707.00 | 725.00 | 725.00 | 2.84% | 3,700 |
| Jan 28, 2026 | 706.00 | 706.00 | 704.00 | 705.00 | 705.00 | 0.14% | 1,500 |
| Jan 27, 2026 | 708.00 | 712.00 | 704.00 | 704.00 | 704.00 | -0.42% | 1,300 |
| Jan 26, 2026 | 711.00 | 712.00 | 707.00 | 707.00 | 707.00 | 0.14% | 2,300 |
| Jan 23, 2026 | 722.00 | 724.00 | 700.00 | 706.00 | 706.00 | -2.22% | 5,400 |
| Jan 22, 2026 | 722.00 | 722.00 | 717.00 | 722.00 | 722.00 | - | 1,300 |
| Jan 21, 2026 | 721.00 | 730.00 | 700.00 | 722.00 | 722.00 | -0.69% | 3,000 |
| Jan 20, 2026 | 728.00 | 746.00 | 722.00 | 727.00 | 727.00 | - | 3,200 |
| Jan 19, 2026 | 736.00 | 736.00 | 700.00 | 727.00 | 727.00 | -0.95% | 13,700 |
| Jan 16, 2026 | 739.00 | 740.00 | 733.00 | 734.00 | 734.00 | -0.68% | 3,100 |
| Jan 15, 2026 | 750.00 | 751.00 | 739.00 | 739.00 | 739.00 | -1.47% | 2,200 |
| Jan 14, 2026 | 759.00 | 760.00 | 750.00 | 750.00 | 750.00 | -1.19% | 2,100 |
| Jan 13, 2026 | 745.00 | 765.00 | 745.00 | 759.00 | 759.00 | 2.57% | 5,800 |
| Jan 9, 2026 | 742.00 | 742.00 | 740.00 | 740.00 | 740.00 | 0.41% | 1,800 |
| Jan 8, 2026 | 728.00 | 740.00 | 723.00 | 737.00 | 737.00 | 1.66% | 1,600 |
| Jan 7, 2026 | 723.00 | 735.00 | 721.00 | 725.00 | 725.00 | -0.14% | 2,700 |
| Jan 6, 2026 | 732.00 | 732.00 | 712.00 | 726.00 | 726.00 | -0.82% | 4,800 |
| Jan 5, 2026 | 732.00 | 732.00 | 721.00 | 732.00 | 732.00 | 0.27% | 5,400 |
| Dec 30, 2025 | 743.00 | 750.00 | 728.00 | 730.00 | 730.00 | -3.31% | 5,400 |
| Dec 29, 2025 | 753.00 | 762.00 | 740.00 | 755.00 | 755.00 | -5.39% | 18,300 |
| Dec 26, 2025 | 819.00 | 819.00 | 790.00 | 798.00 | 783.00 | 0.25% | 13,800 |
| Dec 25, 2025 | 795.00 | 799.00 | 785.00 | 796.00 | 781.04 | 0.51% | 11,400 |
| Dec 24, 2025 | 792.00 | 804.00 | 790.00 | 792.00 | 777.11 | 1.41% | 4,800 |
| Dec 23, 2025 | 787.00 | 788.00 | 773.00 | 781.00 | 766.32 | -0.26% | 3,200 |
| Dec 22, 2025 | 790.00 | 791.00 | 783.00 | 783.00 | 768.28 | 1.03% | 5,000 |
| Dec 19, 2025 | 759.00 | 775.00 | 750.00 | 775.00 | 760.43 | 3.33% | 4,800 |
| Dec 18, 2025 | 775.00 | 776.00 | 750.00 | 750.00 | 735.90 | -3.23% | 4,800 |
| Dec 17, 2025 | 802.00 | 802.00 | 775.00 | 775.00 | 760.43 | -0.64% | 4,200 |
| Dec 16, 2025 | 791.00 | 797.00 | 780.00 | 780.00 | 765.34 | -0.51% | 3,000 |
| Dec 15, 2025 | 761.00 | 784.00 | 760.00 | 784.00 | 769.26 | 4.12% | 5,400 |
| Dec 12, 2025 | 781.00 | 781.00 | 751.00 | 753.00 | 738.85 | -2.84% | 5,200 |
| Dec 11, 2025 | 787.00 | 787.00 | 775.00 | 775.00 | 760.43 | -0.64% | 2,800 |
| Dec 10, 2025 | 820.00 | 820.00 | 780.00 | 780.00 | 765.34 | -1.27% | 4,100 |
| Dec 9, 2025 | 807.00 | 807.00 | 767.00 | 790.00 | 775.15 | -2.11% | 4,000 |
| Dec 8, 2025 | 802.00 | 810.00 | 800.00 | 807.00 | 791.83 | 0.62% | 30,000 |
| Dec 5, 2025 | 792.00 | 802.00 | 791.00 | 802.00 | 786.92 | 1.26% | 2,300 |
| Dec 4, 2025 | 792.00 | 792.00 | 779.00 | 792.00 | 777.11 | 0.76% | 3,800 |
| Dec 3, 2025 | 802.00 | 817.00 | 780.00 | 786.00 | 771.23 | -1.87% | 2,900 |
| Dec 2, 2025 | 822.00 | 837.00 | 801.00 | 801.00 | 785.94 | -1.84% | 4,600 |
| Dec 1, 2025 | 872.00 | 877.00 | 816.00 | 816.00 | 800.66 | -4.00% | 6,300 |
| Nov 28, 2025 | 820.00 | 850.00 | 820.00 | 850.00 | 834.02 | 2.78% | 8,000 |
| Nov 27, 2025 | 809.00 | 836.00 | 809.00 | 827.00 | 811.45 | 2.35% | 4,600 |
| Nov 26, 2025 | 830.00 | 839.00 | 808.00 | 808.00 | 792.81 | -3.58% | 5,200 |
| Nov 25, 2025 | 796.00 | 871.00 | 794.00 | 838.00 | 822.25 | 7.30% | 11,100 |
| Nov 21, 2025 | 783.00 | 783.00 | 750.00 | 781.00 | 766.32 | -0.38% | 4,300 |
| Nov 20, 2025 | 759.00 | 784.00 | 738.00 | 784.00 | 769.26 | 6.52% | 7,500 |
| Nov 19, 2025 | 740.00 | 745.00 | 736.00 | 736.00 | 722.17 | -0.14% | 3,200 |
| Nov 18, 2025 | 737.00 | 741.00 | 725.00 | 737.00 | 723.15 | 2.08% | 4,600 |
| Nov 17, 2025 | 767.00 | 775.00 | 713.00 | 722.00 | 708.43 | -14.96% | 32,800 |
| Nov 14, 2025 | 807.00 | 856.00 | 800.00 | 849.00 | 833.04 | 3.79% | 7,100 |
| Nov 13, 2025 | 824.00 | 824.00 | 817.00 | 818.00 | 802.62 | -0.73% | 5,200 |
| Nov 12, 2025 | 818.00 | 824.00 | 807.00 | 824.00 | 808.51 | 0.98% | 6,100 |
| Nov 11, 2025 | 811.00 | 816.00 | 792.00 | 816.00 | 800.66 | 0.74% | 3,400 |
| Nov 10, 2025 | 826.00 | 826.00 | 800.00 | 810.00 | 794.77 | -0.12% | 4,400 |
| Nov 7, 2025 | 800.00 | 819.00 | 777.00 | 811.00 | 795.76 | 1.38% | 9,400 |
| Nov 6, 2025 | 800.00 | 803.00 | 790.00 | 800.00 | 784.96 | - | 7,000 |
| Nov 5, 2025 | 830.00 | 843.00 | 775.00 | 800.00 | 784.96 | -1.84% | 17,000 |
| Nov 4, 2025 | 846.00 | 846.00 | 813.00 | 815.00 | 799.68 | -3.66% | 11,000 |
| Oct 31, 2025 | 853.00 | 860.00 | 846.00 | 846.00 | 830.10 | -1.28% | 4,800 |
| Oct 30, 2025 | 860.00 | 860.00 | 847.00 | 857.00 | 840.89 | -0.70% | 3,700 |
| Oct 29, 2025 | 884.00 | 887.00 | 847.00 | 863.00 | 846.78 | -3.36% | 9,700 |
| Oct 28, 2025 | 925.00 | 925.00 | 893.00 | 893.00 | 876.21 | -3.46% | 9,300 |
| Oct 27, 2025 | 929.00 | 929.00 | 923.00 | 925.00 | 907.61 | -0.32% | 2,600 |
| Oct 24, 2025 | 925.00 | 929.00 | 922.00 | 928.00 | 910.56 | -0.11% | 1,300 |
| Oct 23, 2025 | 931.00 | 931.00 | 926.00 | 929.00 | 911.54 | -1.28% | 1,500 |
| Oct 22, 2025 | 943.00 | 943.00 | 921.00 | 941.00 | 923.31 | 3.07% | 2,700 |
| Oct 21, 2025 | 913.00 | 935.00 | 913.00 | 913.00 | 895.84 | -0.98% | 3,100 |
| Oct 20, 2025 | 942.00 | 943.00 | 922.00 | 922.00 | 904.67 | -2.12% | 4,100 |
| Oct 17, 2025 | 937.00 | 950.00 | 935.00 | 942.00 | 924.29 | - | 2,000 |
| Oct 16, 2025 | 944.00 | 957.00 | 936.00 | 942.00 | 924.29 | -0.53% | 3,400 |
| Oct 15, 2025 | 956.00 | 956.00 | 936.00 | 947.00 | 929.20 | 0.64% | 2,700 |
| Oct 14, 2025 | 985.00 | 985.00 | 939.00 | 941.00 | 923.31 | -4.47% | 4,200 |
| Oct 10, 2025 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 966.48 | -1.30% | 3,000 |
| Oct 9, 2025 | 1,000.00 | 1,015.00 | 993.00 | 998.00 | 979.24 | 0.30% | 1,700 |