Bewith, Inc. (TYO:9216)
Japan · Delayed Price · Currency is JPY 1,738.00
+27.00 (1.58%)
Jan 23, 2026, 3:30 PM JST
Bewith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,720.00 | 1,742.00 | 1,720.00 | 1,742.00 | - | 1.81% | 34,000 |
| Jan 22, 2026 | 1,714.00 | 1,724.00 | 1,709.00 | 1,711.00 | 1,711.00 | -0.18% | 18,500 |
| Jan 21, 2026 | 1,705.00 | 1,718.00 | 1,700.00 | 1,714.00 | 1,714.00 | 0.59% | 44,800 |
| Jan 20, 2026 | 1,719.00 | 1,723.00 | 1,698.00 | 1,704.00 | 1,704.00 | -1.10% | 52,000 |
| Jan 19, 2026 | 1,749.00 | 1,749.00 | 1,715.00 | 1,723.00 | 1,723.00 | -1.03% | 47,400 |
| Jan 16, 2026 | 1,709.00 | 1,741.00 | 1,691.00 | 1,741.00 | 1,741.00 | 2.41% | 59,500 |
| Jan 15, 2026 | 1,704.00 | 1,707.00 | 1,692.00 | 1,700.00 | 1,700.00 | -0.23% | 39,200 |
| Jan 14, 2026 | 1,676.00 | 1,715.00 | 1,676.00 | 1,704.00 | 1,704.00 | 2.34% | 86,100 |
| Jan 13, 2026 | 1,698.00 | 1,701.00 | 1,645.00 | 1,665.00 | 1,665.00 | 2.15% | 143,800 |
| Jan 9, 2026 | 1,643.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.73% | 85,300 |
| Jan 8, 2026 | 1,660.00 | 1,669.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.97% | 58,400 |
| Jan 7, 2026 | 1,681.00 | 1,692.00 | 1,664.00 | 1,675.00 | 1,675.00 | -0.36% | 62,100 |
| Jan 6, 2026 | 1,646.00 | 1,691.00 | 1,646.00 | 1,681.00 | 1,681.00 | 2.50% | 57,000 |
| Jan 5, 2026 | 1,651.00 | 1,658.00 | 1,635.00 | 1,640.00 | 1,640.00 | -0.36% | 47,500 |
| Dec 30, 2025 | 1,660.00 | 1,662.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.54% | 57,200 |
| Dec 29, 2025 | 1,650.00 | 1,657.00 | 1,635.00 | 1,655.00 | 1,655.00 | 1.78% | 89,300 |
| Dec 26, 2025 | 1,631.00 | 1,634.00 | 1,621.00 | 1,626.00 | 1,626.00 | 0.31% | 64,900 |
| Dec 25, 2025 | 1,614.00 | 1,634.00 | 1,609.00 | 1,621.00 | 1,621.00 | 0.37% | 54,000 |
| Dec 24, 2025 | 1,612.00 | 1,621.00 | 1,609.00 | 1,615.00 | 1,615.00 | 0.31% | 47,600 |
| Dec 23, 2025 | 1,583.00 | 1,610.00 | 1,581.00 | 1,610.00 | 1,610.00 | 1.39% | 44,800 |
| Dec 22, 2025 | 1,583.00 | 1,592.00 | 1,580.00 | 1,588.00 | 1,588.00 | 0.83% | 33,800 |
| Dec 19, 2025 | 1,567.00 | 1,580.00 | 1,566.00 | 1,575.00 | 1,575.00 | 0.51% | 23,400 |
| Dec 18, 2025 | 1,556.00 | 1,573.00 | 1,555.00 | 1,567.00 | 1,567.00 | 0.51% | 19,800 |
| Dec 17, 2025 | 1,566.00 | 1,568.00 | 1,557.00 | 1,559.00 | 1,559.00 | -0.45% | 15,600 |
| Dec 16, 2025 | 1,577.00 | 1,577.00 | 1,561.00 | 1,566.00 | 1,566.00 | -0.38% | 25,400 |
| Dec 15, 2025 | 1,561.00 | 1,576.00 | 1,556.00 | 1,572.00 | 1,572.00 | 1.22% | 49,300 |
| Dec 12, 2025 | 1,558.00 | 1,560.00 | 1,552.00 | 1,553.00 | 1,553.00 | 0.19% | 26,300 |
| Dec 11, 2025 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 27,800 |
| Dec 10, 2025 | 1,560.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.32% | 17,600 |
| Dec 9, 2025 | 1,565.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.45% | 22,900 |
| Dec 8, 2025 | 1,549.00 | 1,567.00 | 1,549.00 | 1,567.00 | 1,567.00 | 1.56% | 33,100 |
| Dec 5, 2025 | 1,541.00 | 1,546.00 | 1,536.00 | 1,543.00 | 1,543.00 | 0.13% | 18,500 |
| Dec 4, 2025 | 1,521.00 | 1,541.00 | 1,521.00 | 1,541.00 | 1,541.00 | 1.38% | 17,800 |
| Dec 3, 2025 | 1,536.00 | 1,536.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.46% | 18,300 |
| Dec 2, 2025 | 1,524.00 | 1,536.00 | 1,521.00 | 1,527.00 | 1,527.00 | 0.07% | 14,500 |
| Dec 1, 2025 | 1,544.00 | 1,547.00 | 1,521.00 | 1,526.00 | 1,526.00 | -1.17% | 19,800 |
| Nov 28, 2025 | 1,530.00 | 1,552.00 | 1,530.00 | 1,544.00 | 1,544.00 | 1.05% | 45,100 |
| Nov 27, 2025 | 1,508.00 | 1,534.00 | 1,508.00 | 1,528.00 | 1,528.00 | 0.86% | 42,000 |
| Nov 26, 2025 | 1,524.00 | 1,527.00 | 1,513.00 | 1,515.00 | 1,515.00 | -0.98% | 56,600 |
| Nov 25, 2025 | 1,536.00 | 1,540.00 | 1,526.00 | 1,530.00 | 1,530.00 | -0.33% | 94,200 |
| Nov 21, 2025 | 1,522.00 | 1,536.00 | 1,522.00 | 1,535.00 | 1,535.00 | 0.72% | 48,900 |
| Nov 20, 2025 | 1,520.00 | 1,529.00 | 1,520.00 | 1,524.00 | 1,524.00 | 0.20% | 22,400 |
| Nov 19, 2025 | 1,525.00 | 1,526.00 | 1,512.00 | 1,521.00 | 1,521.00 | 0.26% | 23,200 |
| Nov 18, 2025 | 1,524.00 | 1,526.00 | 1,516.00 | 1,517.00 | 1,517.00 | -0.46% | 25,100 |
| Nov 17, 2025 | 1,518.00 | 1,529.00 | 1,516.00 | 1,524.00 | 1,524.00 | - | 15,800 |
| Nov 14, 2025 | 1,526.00 | 1,526.00 | 1,516.00 | 1,524.00 | 1,524.00 | -0.13% | 17,700 |
| Nov 13, 2025 | 1,520.00 | 1,530.00 | 1,518.00 | 1,526.00 | 1,526.00 | 0.46% | 24,900 |
| Nov 12, 2025 | 1,528.00 | 1,531.00 | 1,519.00 | 1,519.00 | 1,519.00 | -0.07% | 25,800 |
| Nov 11, 2025 | 1,518.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,520.00 | 0.33% | 18,600 |
| Nov 10, 2025 | 1,501.00 | 1,515.00 | 1,495.00 | 1,515.00 | 1,515.00 | 1.61% | 21,900 |