Bizmates, Inc.(9345) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	711	725	704	725	+19	+2.69%	12,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	706	-3.81%	715	26,600	0	78,800	ー
Jan 16, 2026	734	-0.81%	749	13,200	0	76,800	ー
Jan 9, 2026	740	+1.37%	727	16,300	0	75,100	ー
Dec 30, 2025	730	-8.52%	749	23,700	ー	ー	ー
Dec 26, 2025	798	+2.97%	795	38,200	0	68,600	ー
Dec 19, 2025	775	+2.92%	771	22,200	0	70,300	ー
Dec 12, 2025	753	-6.11%	794	46,100	0	70,700	ー
Dec 5, 2025	802	-5.65%	812	19,900	0	98,300	ー
Nov 28, 2025	850	+8.83%	834	28,900	0	100,000	ー
Nov 21, 2025	781	-8.01%	744	52,400	0	107,100	ー
Nov 14, 2025	849	+4.69%	814	26,200	1,700	106,900	62.88
Nov 7, 2025	811	-4.14%	804	44,400	0	105,200	ー
Oct 31, 2025	846	-8.84%	880	30,100	0	109,700	ー
Oct 24, 2025	928	-1.49%	928	12,700	0	114,500	ー
Oct 17, 2025	942	-4.37%	947	12,300	0	115,900	ー
Oct 10, 2025	985	-1.01%	994	9,900	0	117,900	ー
Oct 3, 2025	995	-4.51%	997	38,500	0	119,500	ー
Sep 26, 2025	1,042	-8.11%	1,060	53,800	0	61,500	ー
Sep 19, 2025	1,134	+8.72%	1,087	118,800	100	59,000	590.00
Sep 12, 2025	1,043	-6.54%	1,084	25,600	0	46,600	ー