kabutan

BeMap,Inc.(4316) Historical

4316
TSE Growth
BeMap,Inc.
1,083
JPY
-169
(-13.50%)
Oct 10, 3:30 pm JST
7.08
USD
Oct 10, 2:30 am EDT
Result
PTS
outside of trading hours
1,074
Oct 10, 11:56 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
Oct 10, 2025 1,215 1,237 1,077 1,083 -169 -13.50% 319,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 9, 2025 1,258 1,295 1,211 1,252 +3 +0.24% 238,100
Oct 8, 2025 1,183 1,257 1,157 1,249 +36 +2.97% 338,500
Oct 7, 2025 1,400 1,550 1,102 1,213 -97 -7.40% 2,046,300
Oct 6, 2025 1,130 1,310 1,130 1,310 +300 +29.70% 699,100
Oct 3, 2025 1,037 1,066 1,005 1,010 -50 -4.72% 118,500
Oct 2, 2025 1,043 1,090 1,025 1,060 +33 +3.21% 217,600
Oct 1, 2025 1,051 1,051 1,003 1,027 -24 -2.28% 99,100
Sep 30, 2025 1,043 1,079 1,020 1,051 -9 -0.85% 133,800
Sep 29, 2025 1,167 1,170 1,030 1,060 -90 -7.83% 326,900
Sep 26, 2025 1,260 1,321 1,127 1,150 +129 +12.63% 1,734,500
Sep 25, 2025 1,250 1,289 1,014 1,021 -187 -15.48% 520,900
Sep 24, 2025 1,342 1,350 1,203 1,208 -164 -11.95% 290,600
Sep 22, 2025 1,397 1,470 1,340 1,372 -45 -3.18% 317,700
Sep 19, 2025 1,300 1,417 1,252 1,417 +95 +7.19% 500,100
Sep 18, 2025 1,259 1,499 1,252 1,322 +119 +9.89% 1,078,500
Sep 17, 2025 1,208 1,247 1,186 1,203 -31 -2.51% 117,300
Sep 16, 2025 1,187 1,247 1,177 1,234 +32 +2.66% 104,200
Sep 12, 2025 1,227 1,245 1,181 1,202 -85 -6.60% 239,600
Sep 11, 2025 1,315 1,443 1,271 1,287 -13 -1.00% 521,400
Sep 10, 2025 1,241 1,328 1,188 1,300 +86 +7.08% 509,700
1 2 3 4 5
...
18