BeMap, Inc. (TYO:4316)
Japan
· Delayed Price · Currency is JPY 185.00
-14.00 (-7.04%)
Apr 30, 2026, 3:30 PM 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 |
| Feb 16, 2026 | 1,000.00 | 1,149.00 | 997.00 | 1,149.00 | 1,149.00 | 15.02% | 413,700 |
| Feb 13, 2026 | 1,013.00 | 1,030.00 | 980.00 | 999.00 | 999.00 | -3.10% | 238,800 |
| Feb 12, 2026 | 982.00 | 1,188.00 | 980.00 | 1,031.00 | 1,031.00 | -2.74% | 1,111,000 |
| Feb 10, 2026 | 1,096.00 | 1,136.00 | 1,034.00 | 1,060.00 | 1,060.00 | -4.68% | 383,600 |
| Feb 9, 2026 | 1,061.00 | 1,150.00 | 1,004.00 | 1,112.00 | 1,112.00 | 6.82% | 440,700 |
| Feb 6, 2026 | 987.00 | 1,081.00 | 974.00 | 1,041.00 | 1,041.00 | 4.10% | 373,700 |
| Feb 5, 2026 | 961.00 | 1,016.00 | 956.00 | 1,000.00 | 1,000.00 | -1.77% | 274,400 |
| Feb 4, 2026 | 1,017.00 | 1,100.00 | 1,000.00 | 1,018.00 | 1,018.00 | -0.49% | 400,900 |
| Feb 3, 2026 | 1,028.00 | 1,063.00 | 966.00 | 1,023.00 | 1,023.00 | 2.40% | 456,100 |
| Feb 2, 2026 | 938.00 | 1,073.00 | 937.00 | 999.00 | 999.00 | 8.23% | 1,496,600 |
| Jan 30, 2026 | 986.00 | 986.00 | 920.00 | 923.00 | 923.00 | -6.29% | 160,800 |
| Jan 29, 2026 | 1,001.00 | 1,015.00 | 982.00 | 985.00 | 985.00 | -1.40% | 88,800 |
| Jan 28, 2026 | 991.00 | 1,119.00 | 986.00 | 999.00 | 999.00 | 0.81% | 404,800 |
| Jan 27, 2026 | 987.00 | 1,001.00 | 980.00 | 991.00 | 991.00 | 0.41% | 51,500 |
| Jan 26, 2026 | 1,005.00 | 1,023.00 | 966.00 | 987.00 | 987.00 | -2.18% | 117,000 |
| Jan 23, 2026 | 961.00 | 1,109.00 | 956.00 | 1,009.00 | 1,009.00 | 4.13% | 429,700 |
| Jan 22, 2026 | 1,003.00 | 1,004.00 | 960.00 | 969.00 | 969.00 | -2.61% | 81,200 |
| Jan 21, 2026 | 1,002.00 | 1,020.00 | 986.00 | 995.00 | 995.00 | -2.74% | 62,600 |
| Jan 20, 2026 | 1,004.00 | 1,030.00 | 977.00 | 1,023.00 | 1,023.00 | 1.99% | 105,500 |
| Jan 19, 2026 | 980.00 | 1,020.00 | 968.00 | 1,003.00 | 1,003.00 | 3.72% | 166,900 |
| Jan 16, 2026 | 1,041.00 | 1,041.00 | 965.00 | 967.00 | 967.00 | -5.10% | 325,100 |
| Jan 15, 2026 | 1,060.00 | 1,129.00 | 961.00 | 1,019.00 | 1,019.00 | 4.09% | 1,075,200 |
| Jan 14, 2026 | 1,000.00 | 1,018.00 | 965.00 | 979.00 | 979.00 | -4.49% | 218,200 |
| Jan 13, 2026 | 1,137.00 | 1,142.00 | 1,022.00 | 1,025.00 | 1,025.00 | -9.77% | 255,800 |
| Jan 9, 2026 | 1,200.00 | 1,215.00 | 1,135.00 | 1,136.00 | 1,136.00 | -3.89% | 146,100 |
| Jan 8, 2026 | 1,159.00 | 1,189.00 | 1,132.00 | 1,182.00 | 1,182.00 | 4.42% | 155,500 |
| Jan 7, 2026 | 1,135.00 | 1,160.00 | 1,106.00 | 1,132.00 | 1,132.00 | 1.71% | 177,200 |
| Jan 6, 2026 | 1,155.00 | 1,178.00 | 1,093.00 | 1,113.00 | 1,113.00 | -1.59% | 153,700 |
| Jan 5, 2026 | 1,150.00 | 1,164.00 | 1,106.00 | 1,131.00 | 1,131.00 | 0.35% | 107,000 |
| Dec 30, 2025 | 1,176.00 | 1,176.00 | 1,124.00 | 1,127.00 | 1,127.00 | -4.97% | 97,800 |
| Dec 29, 2025 | 1,205.00 | 1,250.00 | 1,163.00 | 1,186.00 | 1,186.00 | 3.04% | 300,300 |
| Dec 26, 2025 | 1,120.00 | 1,177.00 | 1,110.00 | 1,151.00 | 1,151.00 | 2.86% | 204,700 |
| Dec 25, 2025 | 1,154.00 | 1,162.00 | 1,119.00 | 1,119.00 | 1,119.00 | -3.03% | 81,800 |
| Dec 24, 2025 | 1,167.00 | 1,208.00 | 1,132.00 | 1,154.00 | 1,154.00 | -1.11% | 163,300 |
| Dec 23, 2025 | 1,265.00 | 1,316.00 | 1,165.00 | 1,167.00 | 1,167.00 | -8.83% | 267,200 |
| Dec 22, 2025 | 1,173.00 | 1,300.00 | 1,162.00 | 1,280.00 | 1,280.00 | 11.50% | 272,000 |
| Dec 19, 2025 | 1,191.00 | 1,219.00 | 1,129.00 | 1,148.00 | 1,148.00 | 1.50% | 135,200 |
| Dec 18, 2025 | 1,138.00 | 1,159.00 | 1,101.00 | 1,131.00 | 1,131.00 | -2.58% | 115,600 |
| Dec 17, 2025 | 1,232.00 | 1,249.00 | 1,150.00 | 1,161.00 | 1,161.00 | -3.41% | 235,700 |
| Dec 16, 2025 | 1,204.00 | 1,250.00 | 1,157.00 | 1,202.00 | 1,202.00 | 0.17% | 198,800 |
| Dec 15, 2025 | 1,228.00 | 1,320.00 | 1,147.00 | 1,200.00 | 1,200.00 | -5.88% | 377,700 |
| Dec 12, 2025 | 1,285.00 | 1,364.00 | 1,259.00 | 1,275.00 | 1,275.00 | -5.20% | 379,200 |
| Dec 11, 2025 | 1,357.00 | 1,461.00 | 1,230.00 | 1,345.00 | 1,345.00 | -1.25% | 1,610,000 |
| Dec 10, 2025 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 28.25% | 68,100 |
| Dec 9, 2025 | 1,034.00 | 1,095.00 | 1,014.00 | 1,062.00 | 1,062.00 | 1.24% | 290,100 |
| Dec 8, 2025 | 970.00 | 1,103.00 | 956.00 | 1,049.00 | 1,049.00 | 8.59% | 480,600 |
| Dec 5, 2025 | 896.00 | 1,008.00 | 896.00 | 966.00 | 966.00 | 6.62% | 488,400 |
| Dec 4, 2025 | 912.00 | 925.00 | 887.00 | 906.00 | 906.00 | -0.98% | 112,900 |
| Dec 3, 2025 | 875.00 | 952.00 | 852.00 | 915.00 | 915.00 | 8.28% | 517,100 |
| Dec 2, 2025 | 838.00 | 852.00 | 825.00 | 845.00 | 845.00 | - | 66,900 |