BeMap, Inc. (TYO:4316)
Japan · Delayed Price · Currency is JPY 109.00
+2.00 (1.87%)
Jul 21, 2026, 3:30 PM JST
BeMap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 24,500 |
| Jul 17, 2026 | 118.00 | 119.00 | 102.00 | 107.00 | 107.00 | -9.32% | 91,700 |
| Jul 16, 2026 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -2.48% | 32,000 |
| Jul 15, 2026 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 1.68% | 51,000 |
| Jul 14, 2026 | 126.00 | 126.00 | 117.00 | 119.00 | 119.00 | -4.80% | 45,900 |
| Jul 13, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 22,000 |
| Jul 10, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 32,400 |
| Jul 9, 2026 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 21,000 |
| Jul 8, 2026 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 17,900 |
| Jul 7, 2026 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | -2.29% | 25,600 |
| Jul 6, 2026 | 128.00 | 133.00 | 126.00 | 131.00 | 131.00 | 2.34% | 48,500 |
| Jul 3, 2026 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 22,800 |
| Jul 2, 2026 | 125.00 | 131.00 | 124.00 | 130.00 | 130.00 | 3.17% | 83,000 |
| Jul 1, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | 13,000 |
| Jun 30, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | - | 27,500 |
| Jun 29, 2026 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 2.40% | 27,400 |
| Jun 26, 2026 | 132.00 | 132.00 | 125.00 | 125.00 | 125.00 | -1.57% | 51,700 |
| Jun 25, 2026 | 128.00 | 133.00 | 126.00 | 127.00 | 127.00 | -0.78% | 58,500 |
| Jun 24, 2026 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | -2.29% | 58,700 |
| Jun 23, 2026 | 134.00 | 137.00 | 129.00 | 131.00 | 131.00 | -2.96% | 78,800 |
| Jun 22, 2026 | 122.00 | 152.00 | 122.00 | 135.00 | 135.00 | 10.66% | 631,200 |
| Jun 19, 2026 | 129.00 | 132.00 | 121.00 | 122.00 | 122.00 | -6.15% | 169,400 |
| Jun 18, 2026 | 140.00 | 140.00 | 126.00 | 130.00 | 130.00 | -9.72% | 260,000 |
| Jun 17, 2026 | 120.00 | 151.00 | 118.00 | 144.00 | 144.00 | 20.00% | 918,900 |
| Jun 16, 2026 | 135.00 | 136.00 | 117.00 | 120.00 | 120.00 | -7.69% | 257,700 |
| Jun 15, 2026 | 117.00 | 158.00 | 117.00 | 130.00 | 130.00 | 11.11% | 1,483,300 |
| Jun 12, 2026 | 122.00 | 123.00 | 116.00 | 117.00 | 117.00 | -3.31% | 64,000 |
| Jun 11, 2026 | 121.00 | 123.00 | 117.00 | 121.00 | 121.00 | -1.63% | 103,000 |
| Jun 10, 2026 | 129.00 | 135.00 | 119.00 | 123.00 | 123.00 | -6.82% | 109,400 |
| Jun 9, 2026 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | -1.49% | 57,600 |
| Jun 8, 2026 | 140.00 | 143.00 | 133.00 | 134.00 | 134.00 | -4.96% | 104,300 |
| Jun 5, 2026 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | - | 37,600 |
| Jun 4, 2026 | 144.00 | 146.00 | 141.00 | 141.00 | 141.00 | -4.73% | 70,800 |
| Jun 3, 2026 | 147.00 | 168.00 | 144.00 | 148.00 | 148.00 | -1.33% | 242,800 |
| Jun 2, 2026 | 154.00 | 155.00 | 148.00 | 150.00 | 150.00 | -3.85% | 90,500 |
| Jun 1, 2026 | 160.00 | 162.00 | 156.00 | 156.00 | 156.00 | -2.50% | 58,200 |
| May 29, 2026 | 162.00 | 173.00 | 160.00 | 160.00 | 160.00 | - | 156,700 |
| May 28, 2026 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | -3.03% | 61,000 |
| May 27, 2026 | 164.00 | 166.00 | 161.00 | 165.00 | 165.00 | 0.61% | 87,400 |
| May 26, 2026 | 165.00 | 187.00 | 160.00 | 164.00 | 164.00 | -1.20% | 278,700 |
| May 25, 2026 | 175.00 | 175.00 | 165.00 | 166.00 | 166.00 | -4.05% | 98,100 |
| May 22, 2026 | 175.00 | 179.00 | 170.00 | 173.00 | 173.00 | -0.57% | 94,200 |
| May 21, 2026 | 164.00 | 200.00 | 163.00 | 174.00 | 174.00 | 4.82% | 449,500 |
| May 20, 2026 | 174.00 | 177.00 | 161.00 | 166.00 | 166.00 | -4.60% | 245,400 |
| May 19, 2026 | 176.00 | 182.00 | 170.00 | 174.00 | 174.00 | -3.33% | 151,300 |
| May 18, 2026 | 196.00 | 200.00 | 171.00 | 180.00 | 180.00 | -5.76% | 346,300 |
| May 15, 2026 | 220.00 | 220.00 | 182.00 | 191.00 | 191.00 | -4.50% | 491,400 |
| May 14, 2026 | 265.00 | 283.00 | 198.00 | 200.00 | 200.00 | -11.89% | 1,633,600 |
| May 13, 2026 | 187.00 | 227.00 | 187.00 | 227.00 | 227.00 | 28.25% | 1,990,400 |
| May 12, 2026 | 161.00 | 211.00 | 161.00 | 177.00 | 177.00 | 9.94% | 2,027,100 |