kabutan

Bizmates, Inc.(9345) Historical

9345
TSE Growth
Bizmates, Inc.
725
JPY
+20
(+2.84%)
Jan 29, 3:22 pm JST
4.74
USD
Jan 29, 1:22 am 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 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 Price

Date Opening High Low Closing Price Change % Volume
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
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