Bizmates,Inc. 9345
TSE · Japan · Technology Services
¥583.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥583.00 | 0.00% | ¥580.00 | ¥583.00 | ¥580.00 | 900 |
| 2026-10-01 | ¥583.00 | -0.85% | ¥587.00 | ¥587.00 | ¥583.00 | 200 |
| 2026-09-30 | ¥588.00 | 0.00% | ¥588.00 | ¥588.00 | ¥588.00 | 200 |
| 2026-09-29 | ¥588.00 | 0.00% | ¥594.00 | ¥594.00 | ¥588.00 | 1.30K |
| 2026-09-28 | ¥588.00 | -0.68% | ¥590.00 | ¥593.00 | ¥588.00 | 1.00K |
| 2026-09-25 | ¥592.00 | -0.34% | ¥591.00 | ¥597.00 | ¥587.00 | 1.30K |
| 2026-09-24 | ¥594.00 | +2.06% | ¥592.00 | ¥596.00 | ¥590.00 | 1.90K |
| 2026-09-18 | ¥582.00 | -1.02% | ¥588.00 | ¥588.00 | ¥581.00 | 2.00K |
| 2026-09-17 | ¥588.00 | -0.68% | ¥592.00 | ¥592.00 | ¥588.00 | 800 |
| 2026-09-16 | ¥592.00 | -0.17% | ¥593.00 | ¥598.00 | ¥591.00 | 2.20K |
| 2026-09-15 | ¥593.00 | +0.17% | ¥598.00 | ¥598.00 | ¥593.00 | 700 |
| 2026-09-14 | ¥592.00 | +0.34% | ¥593.00 | ¥596.00 | ¥592.00 | 500 |
| 2026-09-11 | ¥590.00 | -0.34% | ¥591.00 | ¥591.00 | ¥589.00 | 400 |
| 2026-09-10 | ¥592.00 | -0.84% | ¥605.00 | ¥605.00 | ¥592.00 | 1.70K |
| 2026-09-09 | ¥597.00 | -0.33% | ¥598.00 | ¥598.00 | ¥597.00 | 700 |
| 2026-09-08 | ¥599.00 | -0.17% | ¥598.00 | ¥599.00 | ¥594.00 | 1.60K |
| 2026-09-07 | ¥600.00 | +0.50% | ¥595.00 | ¥600.00 | ¥595.00 | 400 |
| 2026-09-04 | ¥597.00 | +1.53% | ¥588.00 | ¥597.00 | ¥588.00 | 1.70K |
| 2026-09-03 | ¥588.00 | +0.34% | ¥588.00 | ¥588.00 | ¥588.00 | 1.00K |
| 2026-09-02 | ¥586.00 | 0.00% | ¥592.00 | ¥592.00 | ¥586.00 | 1.00K |
| 2026-09-01 | ¥586.00 | -0.51% | ¥588.00 | ¥589.00 | ¥586.00 | 1.20K |
| 2026-08-31 | ¥589.00 | -1.67% | ¥590.00 | ¥594.00 | ¥586.00 | 2.90K |
| 2026-08-28 | ¥599.00 | +0.84% | ¥600.00 | ¥600.00 | ¥591.00 | 1.20K |
| 2026-08-27 | ¥594.00 | -1.82% | ¥595.00 | ¥598.00 | ¥593.00 | 6.00K |
| 2026-08-26 | ¥605.00 | +0.67% | ¥606.00 | ¥606.00 | ¥600.00 | 600 |
| 2026-08-25 | ¥601.00 | 0.00% | ¥599.00 | ¥601.00 | ¥599.00 | 300 |
| 2026-08-24 | ¥601.00 | +0.84% | ¥599.00 | ¥601.00 | ¥598.00 | 700 |
| 2026-08-21 | ¥596.00 | -1.49% | ¥607.00 | ¥607.00 | ¥596.00 | 300 |
| 2026-08-20 | ¥605.00 | +0.17% | ¥609.00 | ¥609.00 | ¥605.00 | 200 |
| 2026-08-19 | ¥604.00 | +0.67% | ¥600.00 | ¥605.00 | ¥595.00 | 2.50K |
| 2026-08-18 | ¥600.00 | -0.17% | ¥600.00 | ¥600.00 | ¥600.00 | 1.40K |
| 2026-08-17 | ¥601.00 | -5.35% | ¥610.00 | ¥620.00 | ¥590.00 | 14.00K |
| 2026-08-14 | ¥635.00 | +2.09% | ¥620.00 | ¥635.00 | ¥620.00 | 1.80K |
| 2026-08-13 | ¥622.00 | -0.64% | ¥623.00 | ¥626.00 | ¥612.00 | 1.80K |
| 2026-08-12 | ¥626.00 | 0.00% | ¥626.00 | ¥626.00 | ¥626.00 | 400 |
| 2026-08-10 | ¥626.00 | -0.63% | ¥626.00 | ¥626.00 | ¥626.00 | 1.60K |
| 2026-08-07 | ¥630.00 | +0.32% | ¥628.00 | ¥630.00 | ¥628.00 | 700 |
| 2026-08-06 | ¥628.00 | -0.63% | ¥633.00 | ¥633.00 | ¥625.00 | 500 |
| 2026-08-05 | ¥632.00 | +0.16% | ¥622.00 | ¥632.00 | ¥622.00 | 1.00K |
| 2026-08-04 | ¥631.00 | -0.16% | ¥631.00 | ¥631.00 | ¥628.00 | 500 |
| 2026-08-03 | ¥632.00 | -2.62% | ¥649.00 | ¥660.00 | ¥632.00 | 2.30K |
| 2026-07-31 | ¥649.00 | +1.41% | ¥638.00 | ¥649.00 | ¥636.00 | 1.00K |
| 2026-07-30 | ¥640.00 | -1.39% | ¥641.00 | ¥641.00 | ¥637.00 | 1.60K |
| 2026-07-29 | ¥649.00 | -0.15% | ¥650.00 | ¥650.00 | ¥649.00 | 500 |
| 2026-07-28 | ¥650.00 | +0.31% | ¥642.00 | ¥650.00 | ¥641.00 | 1.30K |
| 2026-07-27 | ¥648.00 | +2.37% | ¥639.00 | ¥651.00 | ¥637.00 | 4.30K |
| 2026-07-24 | ¥633.00 | +1.61% | ¥620.00 | ¥633.00 | ¥620.00 | 200 |
| 2026-07-23 | ¥623.00 | +0.81% | ¥622.00 | ¥623.00 | ¥622.00 | 500 |
| 2026-07-22 | ¥618.00 | -0.32% | ¥618.00 | ¥618.00 | ¥618.00 | 200 |
| 2026-07-21 | ¥620.00 | 0.00% | ¥620.00 | ¥620.00 | ¥620.00 | 900 |
| 2026-07-17 | ¥620.00 | -1.59% | ¥630.00 | ¥630.00 | ¥620.00 | 700 |
| 2026-07-16 | ¥630.00 | +3.28% | ¥610.00 | ¥630.00 | ¥610.00 | 2.70K |
| 2026-07-15 | ¥610.00 | +1.67% | ¥600.00 | ¥610.00 | ¥598.00 | 5.20K |
| 2026-07-14 | ¥600.00 | +0.84% | ¥600.00 | ¥600.00 | ¥595.00 | 1.00K |
| 2026-07-13 | ¥595.00 | -0.17% | ¥591.00 | ¥600.00 | ¥591.00 | 1.20K |
| 2026-07-10 | ¥596.00 | -0.50% | ¥599.00 | ¥600.00 | ¥596.00 | 4.00K |
| 2026-07-09 | ¥599.00 | +1.70% | ¥589.00 | ¥599.00 | ¥588.00 | 2.70K |
| 2026-07-08 | ¥589.00 | +0.34% | ¥591.00 | ¥596.00 | ¥589.00 | 1.60K |
| 2026-07-07 | ¥587.00 | 0.00% | ¥588.00 | ¥589.00 | ¥583.00 | 1.00K |
| 2026-07-06 | ¥587.00 | +3.35% | ¥571.00 | ¥587.00 | ¥571.00 | 2.00K |
| 2026-07-03 | ¥568.00 | +1.25% | ¥562.00 | ¥568.00 | ¥555.00 | 3.40K |
| 2026-07-02 | ¥561.00 | +0.18% | ¥560.00 | ¥561.00 | ¥554.00 | 600 |
| 2026-07-01 | ¥560.00 | +2.19% | ¥550.00 | ¥560.00 | ¥550.00 | 1.90K |
| 2026-06-30 | ¥548.00 | -0.72% | ¥554.00 | ¥554.00 | ¥544.00 | 2.70K |
| 2026-06-29 | ¥552.00 | +0.18% | ¥552.00 | ¥553.00 | ¥552.00 | 900 |
| 2026-06-26 | ¥551.00 | +0.18% | ¥560.00 | ¥560.00 | ¥551.00 | 4.50K |
| 2026-06-25 | ¥550.00 | +0.73% | ¥547.00 | ¥550.00 | ¥547.00 | 1.00K |
| 2026-06-24 | ¥546.00 | +1.11% | ¥543.00 | ¥546.00 | ¥541.00 | 1.80K |
| 2026-06-23 | ¥540.00 | +0.37% | ¥540.00 | ¥540.00 | ¥540.00 | 1.50K |
| 2026-06-22 | ¥538.00 | -0.55% | ¥538.00 | ¥547.00 | ¥537.00 | 2.90K |
| 2026-06-19 | ¥541.00 | -0.73% | ¥539.00 | ¥543.00 | ¥536.00 | 1.90K |
| 2026-06-18 | ¥545.00 | +0.74% | ¥540.00 | ¥545.00 | ¥540.00 | 800 |
| 2026-06-17 | ¥541.00 | -0.73% | ¥545.00 | ¥546.00 | ¥538.00 | 1.10K |
| 2026-06-16 | ¥545.00 | +0.93% | ¥540.00 | ¥546.00 | ¥540.00 | 700 |
| 2026-06-15 | ¥540.00 | -0.92% | ¥545.00 | ¥546.00 | ¥539.00 | 3.10K |
| 2026-06-12 | ¥545.00 | -2.85% | ¥561.00 | ¥561.00 | ¥526.00 | 17.80K |
| 2026-06-11 | ¥561.00 | -0.88% | ¥558.00 | ¥566.00 | ¥558.00 | 4.60K |
| 2026-06-10 | ¥566.00 | +1.07% | ¥569.00 | ¥569.00 | ¥566.00 | 1.70K |
| 2026-06-09 | ¥560.00 | 0.00% | ¥561.00 | ¥564.00 | ¥560.00 | 1.50K |
| 2026-06-08 | ¥560.00 | -2.10% | ¥570.00 | ¥570.00 | ¥558.00 | 2.30K |
| 2026-06-05 | ¥572.00 | +2.14% | ¥561.00 | ¥576.00 | ¥561.00 | 1.20K |
| 2026-06-04 | ¥560.00 | -0.88% | ¥555.00 | ¥563.00 | ¥555.00 | 5.50K |
| 2026-06-03 | ¥565.00 | 0.00% | ¥563.00 | ¥565.00 | ¥555.00 | 5.00K |
| 2026-06-02 | ¥565.00 | 0.00% | ¥563.00 | ¥571.00 | ¥563.00 | 1.90K |
| 2026-06-01 | ¥565.00 | -1.40% | ¥567.00 | ¥571.00 | ¥565.00 | 1.60K |
| 2026-05-29 | ¥573.00 | +0.17% | ¥565.00 | ¥574.00 | ¥565.00 | 2.50K |
| 2026-05-28 | ¥572.00 | 0.00% | ¥565.00 | ¥572.00 | ¥564.00 | 1.90K |
| 2026-05-27 | ¥572.00 | -1.38% | ¥574.00 | ¥574.00 | ¥570.00 | 3.30K |
| 2026-05-26 | ¥580.00 | -0.85% | ¥582.00 | ¥582.00 | ¥580.00 | 200 |
| 2026-05-25 | ¥585.00 | +2.27% | ¥571.00 | ¥585.00 | ¥569.00 | 3.30K |