kabutan

BeMap,Inc.(4316) Historical

4316
TSE Growth
BeMap,Inc.
985
JPY
-14
(-1.40%)
Jan 29, 3:30 pm JST
6.44
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
992
Jan 29, 8:07 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
Jan 29, 2026 1,005 1,119 966 985 -24 -2.38% 750,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 980 1,109 956 1,009 +42 +4.34% 845,900
Jan 16, 2026 1,137 1,142 961 967 -169 -14.88% 1,874,300
Jan 9, 2026 1,150 1,215 1,093 1,136 +9 +0.80% 739,500
Dec 30, 2025 1,205 1,250 1,124 1,127 -24 -2.09% 398,100
Dec 26, 2025 1,173 1,316 1,110 1,151 +3 +0.26% 989,000
Dec 19, 2025 1,228 1,320 1,101 1,148 -127 -9.96% 1,063,000
Dec 12, 2025 970 1,461 956 1,275 +309 +31.99% 2,828,000
Dec 5, 2025 890 1,008 825 966 +77 +8.66% 1,288,800
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