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
Aug 14, 2025 990 995 960 995 +150 +17.75% 270,600
Aug 13, 2025 895 912 833 845 -62 -6.84% 308,500
Aug 12, 2025 870 948 862 907 +22 +2.49% 504,100
Aug 8, 2025 905 952 881 885 -18 -1.99% 690,300
Aug 7, 2025 908 960 892 903 -35 -3.73% 660,400
Aug 6, 2025 971 993 912 938 -22 -2.29% 1,230,400
Aug 5, 2025 881 1,008 876 960 +94 +10.85% 5,095,100
Aug 4, 2025 686 866 684 866 +150 +20.95% 2,091,200
Aug 1, 2025 696 745 690 716 +5 +0.70% 682,800
Jul 31, 2025 739 768 684 711 +12 +1.72% 1,054,400
Jul 30, 2025 687 727 660 699 -28 -3.85% 1,377,300
Jul 29, 2025 820 872 677 727 -18 -2.42% 4,898,200
Jul 28, 2025 650 745 625 745 +100 +15.50% 4,348,400
Jul 25, 2025 552 645 546 645 +100 +18.35% 953,000
Jul 24, 2025 567 567 542 545 -35 -6.03% 220,800
Jul 23, 2025 598 623 574 580 +11 +1.93% 574,100
Jul 22, 2025 602 618 563 569 -37 -6.11% 246,200
Jul 18, 2025 608 636 592 606 -4 -0.66% 328,200
Jul 17, 2025 655 665 595 610 -41 -6.30% 461,800
Jul 16, 2025 598 665 592 651 -13 -1.96% 500,200