BeMap, Inc. (TYO:4316)
Japan · Delayed Price · Currency is JPY 179.00
-6.00 (-3.24%)
May 1, 2026, 9:45 AM JST
BeMap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 1,115.00 | 1,126.00 | 1,095.00 | 1,120.00 | 1,120.00 | -0.09% | 96,700 |
| Mar 17, 2026 | 1,133.00 | 1,181.00 | 1,107.00 | 1,121.00 | 1,121.00 | 0.45% | 173,400 |
| Mar 16, 2026 | 1,139.00 | 1,198.00 | 1,108.00 | 1,116.00 | 1,116.00 | -0.80% | 202,600 |
| Mar 13, 2026 | 1,071.00 | 1,152.00 | 1,060.00 | 1,125.00 | 1,125.00 | 2.93% | 207,500 |
| Mar 12, 2026 | 1,111.00 | 1,124.00 | 1,090.00 | 1,093.00 | 1,093.00 | -2.93% | 71,800 |
| Mar 11, 2026 | 1,121.00 | 1,164.00 | 1,112.00 | 1,126.00 | 1,126.00 | 1.35% | 115,700 |
| Mar 10, 2026 | 1,139.00 | 1,154.00 | 1,109.00 | 1,111.00 | 1,111.00 | 0.45% | 149,800 |
| Mar 9, 2026 | 1,151.00 | 1,151.00 | 1,069.00 | 1,106.00 | 1,106.00 | -6.98% | 193,000 |
| Mar 6, 2026 | 1,177.00 | 1,235.00 | 1,153.00 | 1,189.00 | 1,189.00 | 0.68% | 136,100 |
| Mar 5, 2026 | 1,200.00 | 1,236.00 | 1,163.00 | 1,181.00 | 1,181.00 | 4.42% | 218,200 |
| Mar 4, 2026 | 1,215.00 | 1,236.00 | 1,126.00 | 1,131.00 | 1,131.00 | -11.29% | 370,300 |
| Mar 3, 2026 | 1,308.00 | 1,448.00 | 1,248.00 | 1,275.00 | 1,275.00 | -0.23% | 866,200 |
| Mar 2, 2026 | 1,190.00 | 1,314.00 | 1,165.00 | 1,278.00 | 1,278.00 | 4.75% | 387,200 |
| Feb 27, 2026 | 1,204.00 | 1,230.00 | 1,157.00 | 1,220.00 | 1,220.00 | 2.87% | 220,000 |
| Feb 26, 2026 | 1,180.00 | 1,227.00 | 1,160.00 | 1,186.00 | 1,186.00 | 0.34% | 155,200 |
| Feb 25, 2026 | 1,195.00 | 1,250.00 | 1,176.00 | 1,182.00 | 1,182.00 | -2.80% | 216,700 |
| Feb 24, 2026 | 1,271.00 | 1,301.00 | 1,181.00 | 1,216.00 | 1,216.00 | 5.65% | 540,200 |
| Feb 20, 2026 | 1,208.00 | 1,230.00 | 1,143.00 | 1,151.00 | 1,151.00 | -7.03% | 257,900 |
| Feb 19, 2026 | 1,409.00 | 1,501.00 | 1,152.00 | 1,238.00 | 1,238.00 | -13.97% | 923,700 |
| Feb 18, 2026 | 1,629.00 | 1,728.00 | 1,313.00 | 1,439.00 | 1,439.00 | -0.69% | 2,636,200 |
| Feb 17, 2026 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 26.11% | 54,400 |