kabutan

Bizmates, Inc.(9345) Historical

9345
TSE Growth
Bizmates, Inc.
725
JPY
+20
(+2.84%)
Jan 29, 3:22 pm JST
4.74
USD
Jan 29, 1:22 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 13, 2025
1,338 JPY
52 Week Low Jan 19, 2026
700 JPY
Yearly High Aug 13, 2025
1,338 JPY
Yearly Low Jan 19, 2026
700 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 707 725 707 725 +20 +2.84% 3,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 706 706 704 705 +1 +0.14% 1,500
Jan 27, 2026 708 712 704 704 -3 -0.42% 1,300
Jan 26, 2026 711 712 707 707 +1 +0.14% 2,300
Jan 23, 2026 722 724 700 706 -16 -2.22% 5,400
Jan 22, 2026 722 722 717 722 0 0.00% 1,300
Jan 21, 2026 721 730 700 722 -5 -0.69% 3,000
Jan 20, 2026 728 746 722 727 0 0.00% 3,200
Jan 19, 2026 736 736 700 727 -7 -0.95% 13,700
Jan 16, 2026 739 740 733 734 -5 -0.68% 3,100
Jan 15, 2026 750 751 739 739 -11 -1.47% 2,200
Jan 14, 2026 759 760 750 750 -9 -1.19% 2,100
Jan 13, 2026 745 765 745 759 +19 +2.57% 5,800
Jan 9, 2026 742 742 740 740 +3 +0.41% 1,800
Jan 8, 2026 728 740 723 737 +12 +1.66% 1,600
Jan 7, 2026 723 735 721 725 -1 -0.14% 2,700
Jan 6, 2026 732 732 712 726 -6 -0.82% 4,800
Jan 5, 2026 732 732 721 732 +2 +0.27% 5,400
Dec 30, 2025 743 750 728 730 -25 -3.31% 5,400
Dec 29, 2025 753 762 740 755 -43 -5.39% 18,300
Dec 26, 2025 819 819 790 798 +2 +0.25% 13,800