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
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
Sep 9, 2025 1,398 1,410 1,163 1,214 -177 -12.72% 513,800
Sep 8, 2025 1,500 1,524 1,334 1,391 -24 -1.70% 433,100
Sep 5, 2025 1,369 1,443 1,349 1,415 +37 +2.69% 194,100
Sep 4, 2025 1,431 1,482 1,324 1,378 -96 -6.51% 377,400
Sep 3, 2025 1,573 1,613 1,422 1,474 -59 -3.85% 451,500
Sep 2, 2025 1,603 1,603 1,484 1,533 -77 -4.78% 327,600
Sep 1, 2025 1,452 1,640 1,440 1,610 +88 +5.78% 484,100
Aug 29, 2025 1,386 1,529 1,386 1,522 +70 +4.82% 478,300
Aug 28, 2025 1,477 1,717 1,383 1,452 +35 +2.47% 1,652,500
Aug 27, 2025 1,560 1,657 1,362 1,417 -248 -14.89% 801,000
Aug 26, 2025 1,942 1,942 1,590 1,665 -367 -18.06% 563,300
Aug 25, 2025 2,082 2,282 1,752 2,032 -49 -2.35% 888,800
Aug 22, 2025 1,841 2,081 1,806 2,081 +400 +23.80% 1,205,500
Aug 21, 2025 1,681 1,920 1,618 1,681 -37 -2.15% 1,413,600
Aug 20, 2025 1,650 1,718 1,565 1,718 +300 +21.16% 1,304,200
Aug 19, 2025 1,140 1,418 1,096 1,418 +300 +26.83% 1,134,600
Aug 18, 2025 1,251 1,320 1,110 1,118 -27 -2.36% 1,041,100
Aug 15, 2025 1,130 1,145 1,063 1,145 +150 +15.08% 782,600