BeMap, Inc. (TYO:4316)
Japan · Delayed Price · Currency is JPY 148.00
-2.00 (-1.33%)
Jun 3, 2026, 3:30 PM JST
BeMap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 174.00 | 177.00 | 161.00 | 161.00 | 161.00 | -8.52% | 219,300 |
| May 8, 2026 | 169.00 | 211.00 | 160.00 | 176.00 | 176.00 | 7.32% | 1,260,600 |
| May 7, 2026 | 173.00 | 178.00 | 157.00 | 164.00 | 164.00 | -5.20% | 248,500 |
| May 1, 2026 | 175.00 | 189.00 | 170.00 | 173.00 | 173.00 | -6.49% | 191,000 |
| Apr 30, 2026 | 204.00 | 204.00 | 184.00 | 185.00 | 185.00 | -7.04% | 207,000 |
| Apr 28, 2026 | 210.00 | 225.00 | 197.00 | 199.00 | 199.00 | -6.57% | 291,200 |
| Apr 27, 2026 | 220.00 | 221.00 | 213.00 | 213.00 | 213.00 | -3.18% | 87,000 |
| Apr 24, 2026 | 228.00 | 230.00 | 219.00 | 220.00 | 220.00 | -3.51% | 141,300 |
| Apr 23, 2026 | 233.00 | 237.00 | 224.00 | 228.00 | 228.00 | -2.56% | 164,900 |
| Apr 22, 2026 | 233.00 | 252.00 | 227.00 | 234.00 | 234.00 | 1.30% | 459,900 |
| Apr 21, 2026 | 231.00 | 270.00 | 221.00 | 231.00 | 231.00 | -1.70% | 878,900 |
| Apr 20, 2026 | 244.00 | 255.00 | 225.00 | 235.00 | 235.00 | -0.42% | 530,800 |
| Apr 17, 2026 | 221.00 | 259.00 | 217.00 | 236.00 | 236.00 | 14.56% | 1,732,300 |
| Apr 16, 2026 | 194.00 | 274.00 | 190.00 | 206.00 | 206.00 | 1.98% | 2,483,900 |
| Apr 15, 2026 | 215.00 | 215.00 | 199.00 | 202.00 | 202.00 | -7.34% | 463,100 |
| Apr 14, 2026 | 230.00 | 231.00 | 213.00 | 218.00 | 218.00 | -3.54% | 555,200 |
| Apr 13, 2026 | 217.00 | 245.00 | 216.00 | 226.00 | 226.00 | -6.22% | 742,200 |
| Apr 10, 2026 | 250.00 | 284.00 | 220.00 | 241.00 | 241.00 | -3.98% | 1,777,000 |
| Apr 9, 2026 | 315.00 | 350.00 | 240.00 | 251.00 | 251.00 | -13.75% | 3,322,800 |
| Apr 8, 2026 | 203.00 | 291.00 | 200.00 | 291.00 | 291.00 | 37.91% | 4,930,700 |
| Apr 7, 2026 | 170.00 | 211.00 | 170.00 | 211.00 | 211.00 | 31.06% | 2,820,800 |
| Apr 6, 2026 | 190.00 | 194.00 | 147.00 | 161.00 | 161.00 | -16.15% | 2,072,400 |
| Apr 3, 2026 | 171.00 | 212.00 | 169.00 | 192.00 | 192.00 | -50.39% | 4,855,700 |
| Apr 2, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -17.13% | 12,500 |
| Apr 1, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | -17.64% | 20,200 |
| Mar 31, 2026 | 590.00 | 603.00 | 558.00 | 567.00 | 567.00 | -5.97% | 482,800 |
| Mar 30, 2026 | 604.00 | 668.00 | 603.00 | 603.00 | 603.00 | -19.92% | 1,094,800 |
| Mar 27, 2026 | 890.00 | 890.00 | 753.00 | 753.00 | 753.00 | -16.61% | 816,000 |
| Mar 26, 2026 | 970.00 | 982.00 | 902.00 | 903.00 | 903.00 | -6.91% | 437,400 |
| Mar 25, 2026 | 1,002.00 | 1,004.00 | 897.00 | 970.00 | 970.00 | -2.71% | 465,600 |
| Mar 24, 2026 | 1,080.00 | 1,100.00 | 995.00 | 997.00 | 997.00 | -7.60% | 93,900 |
| Mar 23, 2026 | 1,005.00 | 1,107.00 | 957.00 | 1,079.00 | 1,079.00 | 1.31% | 219,900 |
| Mar 19, 2026 | 1,090.00 | 1,098.00 | 1,063.00 | 1,065.00 | 1,065.00 | -4.91% | 97,000 |