kabutan

BeMap,Inc.(4316) Historical

4316
TSE Growth
BeMap,Inc.
1,275
JPY
-70
(-5.20%)
Dec 12, 3:30 pm JST
8.18
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,250
Dec 12, 11:37 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 12, 2025 1,285 1,364 1,259 1,275 -70 -5.20% 379,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 387 389 382 386 0 0.00% 17,400
Jul 19, 2024 389 389 385 386 -4 -1.03% 4,200
Jul 18, 2024 389 390 383 390 +6 +1.56% 33,000
Jul 17, 2024 393 456 383 384 -8 -2.04% 280,900
Jul 16, 2024 388 393 388 392 +2 +0.51% 4,900
Jul 12, 2024 388 391 388 390 +2 +0.52% 1,600
Jul 11, 2024 393 393 386 388 -5 -1.27% 3,600
Jul 10, 2024 394 394 391 393 +1 +0.26% 2,400
Jul 9, 2024 390 393 390 392 +1 +0.26% 2,600
Jul 8, 2024 391 391 389 391 +1 +0.26% 3,500
Jul 5, 2024 393 393 390 390 -2 -0.51% 3,500
Jul 4, 2024 393 395 390 392 -1 -0.25% 4,700
Jul 3, 2024 393 394 392 393 0 0.00% 2,300
Jul 2, 2024 393 395 391 393 +3 +0.77% 3,000
Jul 1, 2024 393 394 390 390 -4 -1.02% 8,200
Jun 28, 2024 393 397 393 394 +2 +0.51% 10,300
Jun 27, 2024 386 394 379 392 -10 -2.49% 44,400
Jun 26, 2024 401 402 399 402 +2 +0.50% 5,100
Jun 25, 2024 402 402 400 400 ー% 2,500