kabutan

BeMap,Inc.(4316) Historical

4316
TSE Growth
BeMap,Inc.
190
JPY
-9
(-4.52%)
Apr 30, 9:08 am JST
1.18
USD
Apr 29, 8:08 pm EDT
Result
PTS
outside of trading hours
195
Apr 30, 9:03 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
2,282 JPY
52 Week Low Apr 6, 2026
147 JPY
Yearly High Feb 18, 2026
1,728 JPY
Yearly Low Apr 6, 2026
147 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 204 204 189 190 -9 -4.52% 39,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 210 225 197 199 -14 -6.57% 291,200
Apr 27, 2026 220 221 213 213 -7 -3.18% 87,000
Apr 24, 2026 228 230 219 220 -8 -3.51% 141,300
Apr 23, 2026 233 237 224 228 -6 -2.56% 164,900
Apr 22, 2026 233 252 227 234 +3 +1.30% 459,900
Apr 21, 2026 231 270 221 231 -4 -1.70% 878,900
Apr 20, 2026 244 255 225 235 -1 -0.42% 530,800
Apr 17, 2026 221 259 217 236 +30 +14.56% 1,732,300
Apr 16, 2026 194 274 190 206 +4 +1.98% 2,483,900
Apr 15, 2026 215 215 199 202 -16 -7.34% 463,100
Apr 14, 2026 230 231 213 218 -8 -3.54% 555,200
Apr 13, 2026 217 245 216 226 -15 -6.22% 742,200
Apr 10, 2026 250 284 220 241 -10 -3.98% 1,777,000
Apr 9, 2026 315 350 240 251 -40 -13.75% 3,322,800
Apr 8, 2026 203 291 200 291 +80 +37.91% 4,930,700
Apr 7, 2026 170 211 170 211 +50 +31.06% 2,820,800
Apr 6, 2026 190 194 147 161 -31 -16.15% 2,072,400
Apr 3, 2026 171 212 169 192 -195 -50.39% 4,855,700
Apr 2, 2026 387 387 387 387 -80 -17.13% 12,500
Apr 1, 2026 467 467 467 467 -100 -17.64% 20,200