kabutan

BeMap,Inc.(4316) Historical

4316
TSE Growth
BeMap,Inc.
966
JPY
+60
(+6.62%)
Dec 5, 3:30 pm JST
6.24
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
971
Dec 5, 11:40 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 890 1,008 825 966 +77 +8.66% 1,777,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 899 919 813 889 +3 +0.34% 776,000
Nov 21, 2025 821 1,105 786 886 +59 +7.13% 2,669,400
Nov 14, 2025 941 1,049 797 827 -163 -16.46% 1,651,000
Nov 7, 2025 993 1,160 893 990 -3 -0.30% 1,467,400
Oct 31, 2025 1,180 1,208 941 993 -157 -13.65% 728,500
Oct 24, 2025 1,179 1,261 1,083 1,150 +1 +0.09% 792,400
Oct 17, 2025 1,047 1,211 1,047 1,149 +66 +6.09% 540,000
Oct 10, 2025 1,130 1,550 1,077 1,083 +73 +7.23% 3,641,600
Oct 3, 2025 1,167 1,170 1,003 1,010 -140 -12.17% 895,900
Sep 26, 2025 1,397 1,470 1,014 1,150 -267 -18.84% 2,863,700
Sep 19, 2025 1,187 1,499 1,177 1,417 +215 +17.89% 1,800,100
Sep 12, 2025 1,500 1,524 1,163 1,202 -213 -15.05% 2,217,600
Sep 5, 2025 1,452 1,640 1,324 1,415 -107 -7.03% 1,834,700
Aug 29, 2025 2,082 2,282 1,362 1,522 -559 -26.86% 4,383,900
Aug 22, 2025 1,251 2,081 1,096 2,081 +936 +81.75% 6,099,000
Aug 15, 2025 870 1,145 833 1,145 +260 +29.38% 1,865,800
Aug 8, 2025 686 1,008 684 885 +169 +23.60% 9,767,400
Aug 1, 2025 650 872 625 716 +71 +11.01% 12,361,100
Jul 25, 2025 602 645 542 645 +39 +6.44% 1,994,100
Jul 18, 2025 687 741 592 606 -41 -6.34% 5,072,300