Want to see JP:9345 full AI Analyst Report?
Bizmates,Inc. (9345) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 567.00 | 567.00 | 555.00 | 564.00 | 564.00 | -0.53% | 5,600 | 4.00 |
| Oct 29, 2026 | 574.00 | 574.00 | 567.00 | 567.00 | 567.00 | -1.22% | 900 | 0.63 |
| Oct 28, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | +0.00% | 100 | 0.07 |
| Oct 27, 2026 | 574.00 | 574.00 | 565.00 | 574.00 | 574.00 | +1.77% | 400 | 0.28 |
| Oct 26, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | -0.70% | 100 | 0.07 |
| Oct 23, 2026 | 573.00 | 573.00 | 568.00 | 568.00 | 568.00 | -0.35% | 300 | 0.20 |
| Oct 22, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | +0.00% | 200 | 0.13 |
| Oct 21, 2026 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | -0.35% | 400 | 0.26 |
| Oct 20, 2026 | 565.00 | 572.00 | 565.00 | 572.00 | 572.00 | +0.88% | 700 | 0.46 |
| Oct 19, 2026 | 570.00 | 574.00 | 565.00 | 567.00 | 567.00 | -0.53% | 3,500 | 2.36 |
| Oct 16, 2026 | 577.00 | 581.00 | 570.00 | 570.00 | 570.00 | -2.40% | 4,500 | 3.16 |
| Oct 15, 2026 | 587.00 | 587.00 | 584.00 | 584.00 | 584.00 | -0.17% | 4,300 | 3.17 |
| Oct 14, 2026 | 585.00 | 586.00 | 570.00 | 585.00 | 585.00 | -0.85% | 4,600 | 3.55 |
| Oct 13, 2026 | 593.00 | 593.00 | 584.00 | 590.00 | 590.00 | +1.20% | 1,900 | 1.45 |
| Oct 12, 2026 | 583.00 | 583.00 | 581.00 | 583.00 | 583.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 581.00 | 583.00 | 581.00 | 583.00 | 583.00 | -0.17% | 1,100 | 0.79 |
| Oct 08, 2026 | 580.00 | 584.00 | 580.00 | 584.00 | 584.00 | +0.34% | 300 | 0.21 |
| Oct 07, 2026 | 578.00 | 582.00 | 578.00 | 582.00 | 582.00 | +0.34% | 500 | 0.34 |
| Oct 06, 2026 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | +0.35% | 1,700 | 1.15 |
| Oct 05, 2026 | 579.00 | 580.00 | 575.00 | 578.00 | 578.00 | -0.86% | 1,500 | 1.02 |
| Oct 02, 2026 | 580.00 | 583.00 | 580.00 | 583.00 | 583.00 | +0.00% | 900 | 0.61 |
| Oct 01, 2026 | 587.00 | 587.00 | 583.00 | 583.00 | 583.00 | -0.85% | 200 | 0.13 |
| Sep 30, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | +0.00% | 200 | 0.13 |
| Sep 29, 2026 | 594.00 | 594.00 | 588.00 | 588.00 | 588.00 | +0.00% | 1,300 | 0.84 |
| Sep 28, 2026 | 590.00 | 593.00 | 588.00 | 588.00 | 588.00 | -0.68% | 1,000 | 0.64 |
| Sep 25, 2026 | 591.00 | 597.00 | 587.00 | 592.00 | 592.00 | -0.34% | 1,300 | 0.82 |
| Sep 24, 2026 | 592.00 | 596.00 | 590.00 | 594.00 | 594.00 | +2.06% | 1,900 | 1.21 |
| Sep 23, 2026 | 582.00 | 588.00 | 581.00 | 582.00 | 582.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 588.00 | 588.00 | 581.00 | 582.00 | 582.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 588.00 | 588.00 | 581.00 | 582.00 | 582.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 588.00 | 588.00 | 581.00 | 582.00 | 582.00 | -1.02% | 2,000 | 1.19 |
| Sep 17, 2026 | 592.00 | 592.00 | 588.00 | 588.00 | 588.00 | -0.68% | 800 | 0.47 |
| Sep 16, 2026 | 593.00 | 598.00 | 591.00 | 592.00 | 592.00 | -0.17% | 2,200 | 1.29 |
| Sep 15, 2026 | 598.00 | 598.00 | 593.00 | 593.00 | 593.00 | +0.17% | 700 | 0.41 |
| Sep 14, 2026 | 593.00 | 596.00 | 592.00 | 592.00 | 592.00 | +0.34% | 500 | 0.29 |
| Sep 11, 2026 | 591.00 | 591.00 | 589.00 | 590.00 | 590.00 | -0.34% | 400 | 0.23 |
| Sep 10, 2026 | 605.00 | 605.00 | 592.00 | 592.00 | 592.00 | -0.84% | 1,700 | 0.98 |
| Sep 09, 2026 | 598.00 | 598.00 | 597.00 | 597.00 | 597.00 | -0.33% | 700 | 0.35 |
| Sep 08, 2026 | 598.00 | 599.00 | 594.00 | 599.00 | 599.00 | -0.17% | 1,600 | 0.78 |
| Sep 07, 2026 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | +0.50% | 400 | 0.19 |
| Sep 04, 2026 | 588.00 | 597.00 | 588.00 | 597.00 | 597.00 | +1.53% | 1,700 | 0.82 |
| Sep 03, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | +0.34% | 1,000 | 0.48 |
| Sep 02, 2026 | 592.00 | 592.00 | 586.00 | 586.00 | 586.00 | +0.00% | 1,000 | 0.48 |
| Sep 01, 2026 | 588.00 | 589.00 | 586.00 | 586.00 | 586.00 | -0.51% | 1,200 | 0.55 |
| Aug 31, 2026 | 590.00 | 594.00 | 586.00 | 589.00 | 589.00 | -1.67% | 2,900 | 1.32 |
| Aug 28, 2026 | 600.00 | 600.00 | 591.00 | 599.00 | 599.00 | +0.84% | 1,200 | 0.54 |
| Aug 27, 2026 | 595.00 | 598.00 | 593.00 | 594.00 | 594.00 | -1.82% | 6,000 | 2.80 |
| Aug 26, 2026 | 606.00 | 606.00 | 600.00 | 605.00 | 605.00 | +0.67% | 600 | 0.28 |
| Aug 25, 2026 | 599.00 | 601.00 | 599.00 | 601.00 | 601.00 | +0.00% | 300 | 0.14 |
| Aug 24, 2026 | 599.00 | 601.00 | 598.00 | 601.00 | 601.00 | +0.84% | 700 | 0.31 |