Bizmates, Inc. (9345.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,272.00 | 1,273.00 | 1,257.00 | 1,261.00 | 1,261.00 | 5,000 |
| 26 Apr 2024 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | - |
| 25 Apr 2024 | 1,251.00 | 1,273.00 | 1,251.00 | 1,273.00 | 1,273.00 | 700 |
| 24 Apr 2024 | 1,249.00 | 1,251.00 | 1,249.00 | 1,251.00 | 1,251.00 | 800 |
| 23 Apr 2024 | 1,271.00 | 1,271.00 | 1,260.00 | 1,262.00 | 1,262.00 | 500 |
| 22 Apr 2024 | 1,251.00 | 1,272.00 | 1,251.00 | 1,272.00 | 1,272.00 | 1,200 |
| 19 Apr 2024 | 1,252.00 | 1,257.00 | 1,249.00 | 1,249.00 | 1,249.00 | 7,200 |
| 18 Apr 2024 | 1,274.00 | 1,280.00 | 1,271.00 | 1,273.00 | 1,273.00 | 1,200 |
| 17 Apr 2024 | 1,277.00 | 1,291.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,200 |
| 16 Apr 2024 | 1,278.00 | 1,287.00 | 1,274.00 | 1,279.00 | 1,279.00 | 3,400 |
| 15 Apr 2024 | 1,290.00 | 1,290.00 | 1,278.00 | 1,278.00 | 1,278.00 | 900 |
| 12 Apr 2024 | 1,285.00 | 1,285.00 | 1,271.00 | 1,284.00 | 1,284.00 | 1,000 |
| 11 Apr 2024 | 1,275.00 | 1,298.00 | 1,275.00 | 1,295.00 | 1,295.00 | 1,100 |
| 10 Apr 2024 | 1,266.00 | 1,288.00 | 1,263.00 | 1,275.00 | 1,275.00 | 3,300 |
| 09 Apr 2024 | 1,256.00 | 1,271.00 | 1,256.00 | 1,260.00 | 1,260.00 | 1,100 |
| 08 Apr 2024 | 1,271.00 | 1,271.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,100 |
| 05 Apr 2024 | 1,246.00 | 1,258.00 | 1,246.00 | 1,258.00 | 1,258.00 | 2,500 |
| 04 Apr 2024 | 1,254.00 | 1,260.00 | 1,246.00 | 1,250.00 | 1,250.00 | 3,400 |
| 03 Apr 2024 | 1,263.00 | 1,278.00 | 1,250.00 | 1,274.00 | 1,274.00 | 5,200 |
| 02 Apr 2024 | 1,269.00 | 1,271.00 | 1,263.00 | 1,263.00 | 1,263.00 | 3,800 |
| 01 Apr 2024 | 1,300.00 | 1,300.00 | 1,268.00 | 1,270.00 | 1,270.00 | 5,600 |
| 29 Mar 2024 | 1,274.00 | 1,280.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,900 |
| 28 Mar 2024 | 1,271.00 | 1,284.00 | 1,270.00 | 1,275.00 | 1,275.00 | 1,300 |
| 27 Mar 2024 | 1,285.00 | 1,294.00 | 1,269.00 | 1,270.00 | 1,270.00 | 3,900 |
| 26 Mar 2024 | 1,292.00 | 1,294.00 | 1,280.00 | 1,282.00 | 1,282.00 | 4,900 |
| 25 Mar 2024 | 1,311.00 | 1,314.00 | 1,291.00 | 1,291.00 | 1,291.00 | 6,500 |
| 22 Mar 2024 | 1,309.00 | 1,320.00 | 1,298.00 | 1,311.00 | 1,311.00 | 3,700 |
| 21 Mar 2024 | 1,309.00 | 1,310.00 | 1,300.00 | 1,309.00 | 1,309.00 | 2,600 |
| 19 Mar 2024 | 1,315.00 | 1,328.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,100 |
| 18 Mar 2024 | 1,317.00 | 1,323.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,900 |
| 15 Mar 2024 | 1,297.00 | 1,330.00 | 1,297.00 | 1,317.00 | 1,317.00 | 1,700 |
| 14 Mar 2024 | 1,318.00 | 1,318.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,800 |
| 13 Mar 2024 | 1,309.00 | 1,319.00 | 1,301.00 | 1,312.00 | 1,312.00 | 2,200 |
| 12 Mar 2024 | 1,304.00 | 1,308.00 | 1,291.00 | 1,308.00 | 1,308.00 | 1,700 |
| 11 Mar 2024 | 1,309.00 | 1,309.00 | 1,294.00 | 1,304.00 | 1,304.00 | 2,000 |
| 08 Mar 2024 | 1,310.00 | 1,311.00 | 1,294.00 | 1,294.00 | 1,294.00 | 600 |
| 07 Mar 2024 | 1,330.00 | 1,330.00 | 1,290.00 | 1,299.00 | 1,299.00 | 4,700 |
| 06 Mar 2024 | 1,303.00 | 1,327.00 | 1,303.00 | 1,310.00 | 1,310.00 | 2,200 |
| 05 Mar 2024 | 1,330.00 | 1,330.00 | 1,301.00 | 1,316.00 | 1,316.00 | 2,300 |
| 04 Mar 2024 | 1,309.00 | 1,335.00 | 1,309.00 | 1,330.00 | 1,330.00 | 6,100 |
| 01 Mar 2024 | 1,309.00 | 1,309.00 | 1,301.00 | 1,309.00 | 1,309.00 | 600 |
| 29 Feb 2024 | 1,315.00 | 1,315.00 | 1,305.00 | 1,310.00 | 1,310.00 | 1,200 |
| 28 Feb 2024 | 1,294.00 | 1,317.00 | 1,282.00 | 1,317.00 | 1,317.00 | 2,500 |
| 27 Feb 2024 | 1,312.00 | 1,315.00 | 1,260.00 | 1,296.00 | 1,296.00 | 5,100 |
| 26 Feb 2024 | 1,313.00 | 1,326.00 | 1,306.00 | 1,312.00 | 1,312.00 | 2,200 |
| 22 Feb 2024 | 1,324.00 | 1,324.00 | 1,298.00 | 1,306.00 | 1,306.00 | 1,000 |
| 21 Feb 2024 | 1,315.00 | 1,315.00 | 1,295.00 | 1,301.00 | 1,301.00 | 1,100 |
| 20 Feb 2024 | 1,309.00 | 1,315.00 | 1,296.00 | 1,315.00 | 1,315.00 | 1,100 |
| 19 Feb 2024 | 1,255.00 | 1,302.00 | 1,255.00 | 1,295.00 | 1,295.00 | 4,500 |
| 16 Feb 2024 | 1,241.00 | 1,288.00 | 1,241.00 | 1,252.00 | 1,252.00 | 3,900 |
| 15 Feb 2024 | 1,350.00 | 1,350.00 | 1,220.00 | 1,231.00 | 1,231.00 | 31,600 |
| 14 Feb 2024 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3,900 |
| 13 Feb 2024 | 1,421.00 | 1,498.00 | 1,402.00 | 1,404.00 | 1,404.00 | 7,000 |
| 09 Feb 2024 | 1,441.00 | 1,441.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,700 |
| 08 Feb 2024 | 1,460.00 | 1,460.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,300 |
| 07 Feb 2024 | 1,510.00 | 1,510.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,400 |
| 06 Feb 2024 | 1,472.00 | 1,490.00 | 1,450.00 | 1,488.00 | 1,488.00 | 1,700 |
| 05 Feb 2024 | 1,481.00 | 1,526.00 | 1,471.00 | 1,481.00 | 1,481.00 | 5,300 |
| 02 Feb 2024 | 1,435.00 | 1,473.00 | 1,415.00 | 1,473.00 | 1,473.00 | 4,900 |
| 01 Feb 2024 | 1,471.00 | 1,486.00 | 1,458.00 | 1,462.00 | 1,462.00 | 1,600 |
| 31 Jan 2024 | 1,488.00 | 1,499.00 | 1,460.00 | 1,485.00 | 1,485.00 | 5,000 |
| 30 Jan 2024 | 1,558.00 | 1,563.00 | 1,451.00 | 1,465.00 | 1,465.00 | 11,600 |
| 29 Jan 2024 | 1,497.00 | 1,555.00 | 1,497.00 | 1,534.00 | 1,534.00 | 13,300 |
| 26 Jan 2024 | 1,449.00 | 1,479.00 | 1,437.00 | 1,479.00 | 1,479.00 | 4,800 |
| 25 Jan 2024 | 1,419.00 | 1,449.00 | 1,419.00 | 1,444.00 | 1,444.00 | 3,900 |
| 24 Jan 2024 | 1,374.00 | 1,414.00 | 1,370.00 | 1,394.00 | 1,394.00 | 2,300 |
| 23 Jan 2024 | 1,420.00 | 1,422.00 | 1,377.00 | 1,384.00 | 1,384.00 | 9,400 |
| 22 Jan 2024 | 1,361.00 | 1,410.00 | 1,361.00 | 1,406.00 | 1,406.00 | 5,900 |
| 19 Jan 2024 | 1,350.00 | 1,368.00 | 1,350.00 | 1,351.00 | 1,351.00 | 3,700 |
| 18 Jan 2024 | 1,344.00 | 1,364.00 | 1,344.00 | 1,350.00 | 1,350.00 | 4,100 |
| 17 Jan 2024 | 1,352.00 | 1,352.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2,100 |
| 16 Jan 2024 | 1,346.00 | 1,354.00 | 1,333.00 | 1,353.00 | 1,353.00 | 1,400 |
| 15 Jan 2024 | 1,346.00 | 1,346.00 | 1,344.00 | 1,344.00 | 1,344.00 | 400 |
| 12 Jan 2024 | 1,348.00 | 1,350.00 | 1,331.00 | 1,338.00 | 1,338.00 | 3,200 |
| 11 Jan 2024 | 1,355.00 | 1,375.00 | 1,338.00 | 1,340.00 | 1,340.00 | 3,400 |
| 10 Jan 2024 | 1,352.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | 5,800 |
| 09 Jan 2024 | 1,354.00 | 1,366.00 | 1,345.00 | 1,359.00 | 1,359.00 | 6,800 |
| 05 Jan 2024 | 1,306.00 | 1,353.00 | 1,306.00 | 1,341.00 | 1,341.00 | 5,000 |
| 04 Jan 2024 | 1,310.00 | 1,324.00 | 1,278.00 | 1,310.00 | 1,310.00 | 16,200 |
| 29 Dec 2023 | 1,350.00 | 1,369.00 | 1,313.00 | 1,337.00 | 1,337.00 | 6,300 |
| 28 Dec 2023 | 1,299.00 | 1,351.00 | 1,293.00 | 1,350.00 | 1,350.00 | 12,200 |
| 27 Dec 2023 | 1,287.00 | 1,361.00 | 1,278.00 | 1,329.00 | 1,329.00 | 28,000 |
| 26 Dec 2023 | 1,283.00 | 1,294.00 | 1,281.00 | 1,283.00 | 1,283.00 | 10,200 |
| 25 Dec 2023 | 1,320.00 | 1,321.00 | 1,272.00 | 1,282.00 | 1,282.00 | 21,300 |
| 22 Dec 2023 | 1,307.00 | 1,330.00 | 1,307.00 | 1,317.00 | 1,317.00 | 8,500 |
| 21 Dec 2023 | 1,317.00 | 1,336.00 | 1,315.00 | 1,317.00 | 1,317.00 | 3,900 |
| 20 Dec 2023 | 1,350.00 | 1,385.00 | 1,328.00 | 1,328.00 | 1,328.00 | 5,500 |
| 19 Dec 2023 | 1,310.00 | 1,394.00 | 1,304.00 | 1,380.00 | 1,380.00 | 16,100 |
| 18 Dec 2023 | 1,317.00 | 1,320.00 | 1,306.00 | 1,311.00 | 1,311.00 | 4,500 |
| 15 Dec 2023 | 1,311.00 | 1,324.00 | 1,305.00 | 1,311.00 | 1,311.00 | 5,100 |
| 14 Dec 2023 | 1,327.00 | 1,327.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3,100 |
| 13 Dec 2023 | 1,321.00 | 1,330.00 | 1,318.00 | 1,328.00 | 1,328.00 | 4,500 |
| 12 Dec 2023 | 1,323.00 | 1,328.00 | 1,310.00 | 1,328.00 | 1,328.00 | 6,500 |
| 11 Dec 2023 | 1,348.00 | 1,348.00 | 1,306.00 | 1,324.00 | 1,324.00 | 6,400 |
| 08 Dec 2023 | 1,355.00 | 1,355.00 | 1,300.00 | 1,323.00 | 1,323.00 | 13,500 |
| 07 Dec 2023 | 1,378.00 | 1,378.00 | 1,352.00 | 1,352.00 | 1,352.00 | 8,200 |
| 06 Dec 2023 | 1,355.00 | 1,378.00 | 1,355.00 | 1,375.00 | 1,375.00 | 3,600 |
| 05 Dec 2023 | 1,370.00 | 1,385.00 | 1,351.00 | 1,352.00 | 1,352.00 | 8,100 |
| 04 Dec 2023 | 1,377.00 | 1,378.00 | 1,352.00 | 1,374.00 | 1,374.00 | 3,100 |
| 01 Dec 2023 | 1,390.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.