kabutan

BeMap,Inc.(4316) Historical

4316
TSE Growth
BeMap,Inc.
966
JPY
+60
(+6.62%)
Dec 5, 3:30 pm JST
6.24
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
971
Dec 5, 11:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
2,282 JPY
52 Week Low Apr 7, 2025
275 JPY
Yearly High Aug 25, 2025
2,282 JPY
Yearly Low Apr 7, 2025
275 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 896 1,008 896 966 +60 +6.62% 488,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 912 925 887 906 -9 -0.98% 112,900
Dec 3, 2025 875 952 852 915 +70 +8.28% 517,100
Dec 2, 2025 838 852 825 845 0 0.00% 66,900
Dec 1, 2025 890 890 836 845 -44 -4.95% 103,500
Nov 28, 2025 890 907 874 889 -1 -0.11% 85,100
Nov 27, 2025 894 919 866 890 +11 +1.25% 135,600
Nov 26, 2025 865 919 836 879 +59 +7.20% 327,600
Nov 25, 2025 899 899 813 820 -66 -7.45% 227,700
Nov 21, 2025 920 940 871 886 -19 -2.10% 214,100
Nov 20, 2025 970 983 881 905 -53 -5.53% 338,800
Nov 19, 2025 970 1,105 958 958 +3 +0.31% 1,928,900
Nov 18, 2025 955 955 955 955 +150 +18.63% 60,700
Nov 17, 2025 821 828 786 805 -22 -2.66% 126,900
Nov 14, 2025 814 848 797 827 -13 -1.55% 163,800
Nov 13, 2025 902 910 825 840 -71 -7.79% 248,500
Nov 12, 2025 860 976 841 911 -67 -6.85% 284,200
Nov 11, 2025 986 993 930 978 -17 -1.71% 266,700
Nov 10, 2025 941 1,049 924 995 +5 +0.51% 687,800
Nov 7, 2025 1,090 1,160 978 990 -74 -6.95% 1,187,800
Nov 6, 2025 1,064 1,064 1,064 1,064 +150 +16.41% 42,700