kabutan

Bizmates, Inc.(9345) Historical

9345
TSE Growth
Bizmates, Inc.
652
JPY
-5
(-0.76%)
Mar 16, 11:03 am JST
4.09
USD
Mar 15, 10:03 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 13, 2025
1,338 JPY
52 Week Low Feb 17, 2026
630 JPY
Yearly High Aug 13, 2025
1,338 JPY
Yearly Low Feb 17, 2026
630 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 651 656 651 652 -5 -0.76% 3,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 659 664 657 657 -12 -1.79% 2,200
Mar 12, 2026 657 669 657 669 -12 -1.76% 2,700
Mar 11, 2026 683 683 680 681 +18 +2.71% 1,800
Mar 10, 2026 683 683 663 663 0 0.00% 2,200
Mar 9, 2026 654 669 648 663 -12 -1.78% 5,400
Mar 6, 2026 671 680 671 675 -2 -0.30% 400
Mar 5, 2026 670 679 670 677 +14 +2.11% 3,400
Mar 4, 2026 669 675 658 663 +1 +0.15% 3,000
Mar 3, 2026 659 668 659 662 -5 -0.75% 3,900
Mar 2, 2026 669 669 655 667 -2 -0.30% 2,300
Feb 27, 2026 666 670 666 669 +3 +0.45% 2,500
Feb 26, 2026 670 670 666 666 -4 -0.60% 700
Feb 25, 2026 670 670 665 670 -2 -0.30% 1,600
Feb 24, 2026 679 679 661 672 -9 -1.32% 2,300
Feb 20, 2026 685 686 681 681 -4 -0.58% 31,700
Feb 19, 2026 690 690 685 685 +5 +0.74% 300
Feb 18, 2026 660 685 659 680 +21 +3.19% 5,800
Feb 17, 2026 679 679 630 659 -22 -3.23% 24,600
Feb 16, 2026 695 695 674 681 -14 -2.01% 5,400
Feb 13, 2026 682 709 682 695 +12 +1.76% 7,400