kabutan

BeMap,Inc.(4316) Historical

4316
TSE Growth
BeMap,Inc.
1,125
JPY
+32
(+2.93%)
Mar 13, 3:30 pm JST
7.05
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,131
Mar 13, 11:01 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
Mar 13, 2026 1,071 1,152 1,060 1,125 +32 +2.93% 207,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,111 1,124 1,090 1,093 -33 -2.93% 71,800
Mar 11, 2026 1,121 1,164 1,112 1,126 +15 +1.35% 115,700
Mar 10, 2026 1,139 1,154 1,109 1,111 +5 +0.45% 149,800
Mar 9, 2026 1,151 1,151 1,069 1,106 -83 -6.98% 193,000
Mar 6, 2026 1,177 1,235 1,153 1,189 +8 +0.68% 136,100
Mar 5, 2026 1,200 1,236 1,163 1,181 +50 +4.42% 218,200
Mar 4, 2026 1,215 1,236 1,126 1,131 -144 -11.29% 370,300
Mar 3, 2026 1,308 1,448 1,248 1,275 -3 -0.23% 866,200
Mar 2, 2026 1,190 1,314 1,165 1,278 +58 +4.75% 387,200
Feb 27, 2026 1,204 1,230 1,157 1,220 +34 +2.87% 220,000
Feb 26, 2026 1,180 1,227 1,160 1,186 +4 +0.34% 155,200
Feb 25, 2026 1,195 1,250 1,176 1,182 -34 -2.80% 216,700
Feb 24, 2026 1,271 1,301 1,181 1,216 +65 +5.65% 540,200
Feb 20, 2026 1,208 1,230 1,143 1,151 -87 -7.03% 257,900
Feb 19, 2026 1,409 1,501 1,152 1,238 -201 -13.97% 923,700
Feb 18, 2026 1,629 1,728 1,313 1,439 -10 -0.69% 2,636,200
Feb 17, 2026 1,449 1,449 1,449 1,449 +300 +26.11% 54,400
Feb 16, 2026 1,000 1,149 997 1,149 +150 +15.02% 413,700
Feb 13, 2026 1,013 1,030 980 999 -32 -3.10% 238,800
Feb 12, 2026 982 1,188 980 1,031 -29 -2.74% 1,111,000