Bizmates, Inc.(9345) Historical

52 Week High Aug 13, 2025

1,338 JPY

52 Week Low Nov 17, 2025

713 JPY

Yearly High Aug 13, 2025

1,338 JPY

Yearly Low Nov 17, 2025

713 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	872	877	779	802	-48	-5.65%	19,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	1,116	+1.45%	1,133	19,600	0	45,800	ー
Aug 29, 2025	1,100	-0.27%	1,110	20,000	0	45,900	ー
Aug 22, 2025	1,103	-10.62%	1,151	61,400	0	58,700	ー
Aug 15, 2025	1,234	-5.59%	1,188	91,200	0	55,000	ー
Aug 8, 2025	1,307	+0.93%	1,295	11,200	0	53,700	ー
Aug 1, 2025	1,295	+5.89%	1,250	8,200	0	53,900	ー
Jul 25, 2025	1,223	+2.26%	1,218	17,800	0	52,500	ー
Jul 18, 2025	1,196	+0.42%	1,186	14,000	0	52,800	ー