kabutan

Bizmates, Inc.(9345) Historical

9345
TSE Growth
Bizmates, Inc.
615
JPY
+3
(+0.49%)
May 1, 3:30 pm JST
3.91
USD
May 1, 2:30 am 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 Mar 30, 2026
600 JPY
Yearly High Jan 13, 2026
765 JPY
Yearly Low Mar 30, 2026
600 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 633 633 611 615 -19 -3.00% 7,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 633 633 611 615 -19 -3.00% 7,100
Apr 24, 2026 626 650 626 634 +1 +0.16% 7,100
Apr 17, 2026 643 643 615 633 -7 -1.09% 7,200
Apr 10, 2026 626 654 607 640 +14 +2.24% 9,000
Apr 3, 2026 615 637 600 626 +6 +0.97% 13,400
Mar 27, 2026 640 647 616 620 -30 -4.62% 27,300
Mar 19, 2026 651 665 650 650 -7 -1.07% 11,300
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