kabutan

Bizmates, Inc.(9345) Historical

9345
TSE Growth
Bizmates, Inc.
793
JPY
+1
(+0.13%)
Dec 5, 1:36 pm JST
5.11
USD
Dec 4, 11:36 pm 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 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 872 877 779 793 -57 -6.71% 19,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 796 871 794 850 +69 +8.83% 28,900
Nov 21, 2025 767 784 713 781 -68 -8.01% 52,400
Nov 14, 2025 826 856 792 849 +38 +4.69% 26,200
Nov 7, 2025 846 846 775 811 -35 -4.14% 44,400
Oct 31, 2025 929 929 846 846 -82 -8.84% 30,100
Oct 24, 2025 942 943 913 928 -14 -1.49% 12,700
Oct 17, 2025 985 985 935 942 -43 -4.37% 12,300
Oct 10, 2025 989 1,015 985 985 -10 -1.01% 9,900
Oct 3, 2025 1,073 1,073 937 995 -47 -4.51% 38,500
Sep 26, 2025 1,087 1,090 1,006 1,042 -92 -8.11% 53,800
Sep 19, 2025 1,029 1,258 970 1,134 +91 +8.72% 118,800
Sep 12, 2025 1,119 1,132 1,025 1,043 -73 -6.54% 25,600
Sep 5, 2025 1,109 1,170 1,106 1,116 +16 +1.45% 19,600
Aug 29, 2025 1,122 1,122 1,100 1,100 -3 -0.27% 20,000
Aug 22, 2025 1,225 1,230 1,103 1,103 -131 -10.62% 61,400
Aug 15, 2025 1,309 1,338 1,107 1,234 -73 -5.59% 91,200
Aug 8, 2025 1,295 1,310 1,262 1,307 +12 +0.93% 11,200
Aug 1, 2025 1,221 1,295 1,221 1,295 +72 +5.89% 8,200
Jul 25, 2025 1,198 1,234 1,198 1,223 +27 +2.26% 17,800
Jul 18, 2025 1,191 1,196 1,176 1,196 +5 +0.42% 14,000