kabutan

Bizmates, Inc.(9345) Historical

9345
TSE Growth
Bizmates, Inc.
652
JPY
-5
(-0.76%)
Mar 16, 12:41 pm JST
4.08
USD
Mar 15, 11:41 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 651 656 651 652 -5 -0.76% 3,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 654 683 648 657 -18 -2.67% 14,300
Mar 6, 2026 669 680 655 675 +6 +0.90% 13,000
Feb 27, 2026 679 679 661 669 -12 -1.76% 7,100
Feb 20, 2026 695 695 630 681 -14 -2.01% 67,800
Feb 13, 2026 730 730 677 695 -35 -4.79% 31,400
Feb 6, 2026 721 730 705 730 +7 +0.97% 13,600
Jan 30, 2026 711 725 704 723 +17 +2.41% 10,000
Jan 23, 2026 736 746 700 706 -28 -3.81% 26,600
Jan 16, 2026 745 765 733 734 -6 -0.81% 13,200
Jan 9, 2026 732 742 712 740 +10 +1.37% 16,300
Dec 30, 2025 753 762 728 730 -68 -8.52% 23,700
Dec 26, 2025 790 819 773 798 +23 +2.97% 38,200
Dec 19, 2025 761 802 750 775 +22 +2.92% 22,200
Dec 12, 2025 802 820 751 753 -49 -6.11% 46,100
Dec 5, 2025 872 877 779 802 -48 -5.65% 19,900
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