tiprankstipranks
BeMap, Inc. (JP:4316)
:4316
Japanese Market
4316
BeMap, Inc.
RESEARCH TOOLSreports

BeMap, Inc. (4316) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
315.00
350.00
240.00
251.00
251.00
-13.75%
3,322,800
5.86
Apr 08, 2026
203.00
291.00
200.00
291.00
291.00
+37.91%
4,930,700
10.03
Apr 07, 2026
170.00
211.00
170.00
211.00
211.00
+31.06%
2,820,800
6.28
Apr 06, 2026
190.00
194.00
147.00
161.00
161.00
-16.15%
2,072,400
4.95
Apr 03, 2026
171.00
212.00
169.00
192.00
192.00
-50.39%
4,855,700
14.10
Apr 02, 2026
387.00
387.00
387.00
387.00
387.00
-17.13%
12,500
0.04
Apr 01, 2026
467.00
467.00
467.00
467.00
467.00
-17.64%
20,200
0.06
Mar 31, 2026
590.00
603.00
558.00
567.00
567.00
-5.97%
482,800
1.43
Mar 30, 2026
604.00
668.00
603.00
603.00
603.00
-19.92%
1,094,800
3.40
Mar 27, 2026
890.00
890.00
753.00
753.00
753.00
-16.61%
816,000
2.60
Mar 26, 2026
970.00
982.00
902.00
903.00
903.00
-6.91%
437,400
1.41
Mar 25, 2026
1,002.00
1,004.00
897.00
970.00
970.00
-2.71%
465,600
1.53
Mar 24, 2026
1,080.00
1,100.00
995.00
997.00
997.00
-7.60%
93,900
0.31
Mar 23, 2026
1,005.00
1,107.00
957.00
1,079.00
1,079.00
+1.31%
219,900
0.72
Mar 20, 2026
1,065.00
1,098.00
1,063.00
1,065.00
1,065.00
0.00%
0
0.00
Mar 19, 2026
1,090.00
1,098.00
1,063.00
1,065.00
1,065.00
-4.91%
97,000
0.31
Mar 18, 2026
1,115.00
1,126.00
1,095.00
1,120.00
1,120.00
-0.09%
96,700
0.31
Mar 17, 2026
1,133.00
1,181.00
1,107.00
1,121.00
1,121.00
+0.45%
173,400
0.56
Mar 16, 2026
1,139.00
1,198.00
1,108.00
1,116.00
1,116.00
-0.80%
202,600
0.65
Mar 13, 2026
1,071.00
1,152.00
1,060.00
1,125.00
1,125.00
+2.93%
207,500
0.66
Mar 12, 2026
1,111.00
1,124.00
1,090.00
1,093.00
1,093.00
-2.93%
71,800
0.22
Mar 11, 2026
1,121.00
1,164.00
1,112.00
1,126.00
1,126.00
+1.35%
115,700
0.34
Mar 10, 2026
1,139.00
1,154.00
1,109.00
1,111.00
1,111.00
+0.45%
149,800
0.44
Mar 09, 2026
1,151.00
1,151.00
1,069.00
1,106.00
1,106.00
-6.98%
193,000
0.56
Mar 06, 2026
1,177.00
1,235.00
1,153.00
1,189.00
1,189.00
+0.68%
136,100
0.39
Mar 05, 2026
1,200.00
1,236.00
1,163.00
1,181.00
1,181.00
+4.42%
218,200
0.62
Mar 04, 2026
1,215.00
1,236.00
1,126.00
1,131.00
1,131.00
-11.29%
370,300
1.06
Mar 03, 2026
1,308.00
1,448.00
1,248.00
1,275.00
1,275.00
-0.23%
866,200
2.52
Mar 02, 2026
1,190.00
1,314.00
1,165.00
1,278.00
1,278.00
+4.75%
387,200
1.14
Feb 27, 2026
1,204.00
1,230.00
1,157.00
1,220.00
1,220.00
+2.87%
220,000
0.65
Feb 26, 2026
1,180.00
1,227.00
1,160.00
1,186.00
1,186.00
+0.34%
155,200
0.46
Feb 25, 2026
1,195.00
1,250.00
1,176.00
1,182.00
1,182.00
-2.80%
216,700
0.65
Feb 24, 2026
1,271.00
1,301.00
1,181.00
1,216.00
1,216.00
+5.65%
540,200
1.63
Feb 23, 2026
1,151.00
1,230.00
1,143.00
1,151.00
1,151.00
0.00%
0
0.00
Feb 20, 2026
1,208.00
1,230.00
1,143.00
1,151.00
1,151.00
-7.03%
257,900
0.77
Feb 19, 2026
1,409.00
1,501.00
1,152.00
1,238.00
1,238.00
-13.97%
923,700
2.84
Feb 18, 2026
1,629.00
1,728.00
1,313.00
1,439.00
1,439.00
-0.69%
2,636,200
8.41
Feb 17, 2026
1,449.00
1,449.00
1,449.00
1,449.00
1,449.00
+26.11%
54,400
0.17
Feb 16, 2026
1,000.00
1,149.00
997.00
1,149.00
1,149.00
+15.02%
413,700
1.34
Feb 13, 2026
1,013.00
1,030.00
980.00
999.00
999.00
-3.10%
238,800
0.78
Feb 12, 2026
982.00
1,188.00
980.00
1,031.00
1,031.00
-2.74%
1,111,000
3.78
Feb 11, 2026
1,060.00
1,136.00
1,034.00
1,060.00
1,060.00
0.00%
0
0.00
Feb 10, 2026
1,096.00
1,136.00
1,034.00
1,060.00
1,060.00
-4.68%
383,600
1.29
Feb 09, 2026
1,061.00
1,150.00
1,004.00
1,112.00
1,112.00
+6.82%
440,700
1.47
Feb 06, 2026
987.00
1,081.00
974.00
1,041.00
1,041.00
+4.10%
373,700
1.19
Feb 05, 2026
961.00
1,016.00
956.00
1,000.00
1,000.00
-1.77%
274,400
0.89
Feb 04, 2026
1,017.00
1,100.00
1,000.00
1,018.00
1,018.00
-0.49%
400,900
1.31
Feb 03, 2026
1,028.00
1,063.00
966.00
1,023.00
1,023.00
+2.40%
456,100
1.52
Feb 02, 2026
938.00
1,073.00
937.00
999.00
999.00
+8.23%
1,496,600
5.37
Jan 30, 2026
986.00
986.00
920.00
923.00
923.00
-6.29%
160,800
0.58
Rows:
50