Bewith, Inc. (TYO:9216)
Japan · Delayed Price · Currency is JPY 1,519.00
+7.00 (0.46%)
Jun 19, 2026, 3:30 PM JST
Bewith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,524.00 | 1,545.00 | 1,515.00 | 1,517.00 | - | 2.85% | 63,100 |
| Jun 17, 2026 | 1,450.00 | 1,492.00 | 1,450.00 | 1,475.00 | 1,475.00 | 1.79% | 34,200 |
| Jun 16, 2026 | 1,450.00 | 1,456.00 | 1,430.00 | 1,449.00 | 1,449.00 | -0.07% | 53,800 |
| Jun 15, 2026 | 1,449.00 | 1,459.00 | 1,436.00 | 1,450.00 | 1,450.00 | 0.35% | 83,900 |
| Jun 12, 2026 | 1,467.00 | 1,475.00 | 1,438.00 | 1,445.00 | 1,445.00 | -0.55% | 60,300 |
| Jun 11, 2026 | 1,484.00 | 1,485.00 | 1,444.00 | 1,453.00 | 1,453.00 | -2.15% | 50,400 |
| Jun 10, 2026 | 1,491.00 | 1,495.00 | 1,460.00 | 1,485.00 | 1,485.00 | -0.20% | 37,300 |
| Jun 9, 2026 | 1,484.00 | 1,512.00 | 1,484.00 | 1,488.00 | 1,488.00 | 1.16% | 33,600 |
| Jun 8, 2026 | 1,487.00 | 1,494.00 | 1,455.00 | 1,471.00 | 1,471.00 | -1.41% | 59,000 |
| Jun 5, 2026 | 1,450.00 | 1,509.00 | 1,446.00 | 1,492.00 | 1,492.00 | 4.63% | 95,000 |
| Jun 4, 2026 | 1,459.00 | 1,464.00 | 1,426.00 | 1,426.00 | 1,426.00 | -1.11% | 87,000 |
| Jun 3, 2026 | 1,431.00 | 1,469.00 | 1,429.00 | 1,442.00 | 1,442.00 | 0.28% | 113,700 |
| Jun 2, 2026 | 1,483.00 | 1,491.00 | 1,433.00 | 1,438.00 | 1,438.00 | -5.02% | 182,200 |
| Jun 1, 2026 | 1,562.00 | 1,598.00 | 1,501.00 | 1,514.00 | 1,514.00 | -7.23% | 271,700 |
| May 29, 2026 | 1,635.00 | 1,640.00 | 1,607.00 | 1,632.00 | 1,632.00 | -1.21% | 159,600 |
| May 28, 2026 | 1,718.00 | 1,733.00 | 1,650.00 | 1,652.00 | 1,652.00 | -10.12% | 375,400 |
| May 27, 2026 | 1,907.00 | 1,935.00 | 1,905.00 | 1,915.00 | 1,838.00 | - | 203,000 |
| May 26, 2026 | 1,901.00 | 1,924.00 | 1,890.00 | 1,915.00 | 1,838.00 | 0.37% | 100,600 |
| May 25, 2026 | 1,926.00 | 1,943.00 | 1,906.00 | 1,908.00 | 1,831.28 | -3.59% | 180,300 |
| May 22, 2026 | 1,973.00 | 1,979.00 | 1,955.00 | 1,979.00 | 1,899.43 | -0.70% | 60,600 |
| May 21, 2026 | 2,010.00 | 2,013.00 | 1,975.00 | 1,993.00 | 1,912.86 | -0.25% | 66,000 |
| May 20, 2026 | 1,994.00 | 2,014.00 | 1,978.00 | 1,998.00 | 1,917.66 | 0.60% | 83,400 |
| May 19, 2026 | 1,964.00 | 1,993.00 | 1,964.00 | 1,986.00 | 1,906.15 | 1.33% | 75,700 |
| May 18, 2026 | 1,935.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,881.19 | 1.55% | 58,100 |
| May 15, 2026 | 1,910.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,852.40 | 0.99% | 58,200 |
| May 14, 2026 | 1,906.00 | 1,914.00 | 1,898.00 | 1,911.00 | 1,834.16 | -0.05% | 53,100 |
| May 13, 2026 | 1,890.00 | 1,915.00 | 1,890.00 | 1,912.00 | 1,835.12 | 1.32% | 56,900 |
| May 12, 2026 | 1,888.00 | 1,890.00 | 1,881.00 | 1,887.00 | 1,811.13 | 0.48% | 36,600 |
| May 11, 2026 | 1,843.00 | 1,880.00 | 1,843.00 | 1,878.00 | 1,802.49 | 2.01% | 63,200 |
| May 8, 2026 | 1,860.00 | 1,860.00 | 1,840.00 | 1,841.00 | 1,766.98 | -1.29% | 114,300 |
| May 7, 2026 | 1,874.00 | 1,879.00 | 1,865.00 | 1,865.00 | 1,790.01 | - | 110,700 |
| May 1, 2026 | 1,874.00 | 1,879.00 | 1,864.00 | 1,865.00 | 1,790.01 | -0.85% | 79,100 |
| Apr 30, 2026 | 1,882.00 | 1,888.00 | 1,861.00 | 1,881.00 | 1,805.37 | 0.05% | 141,200 |
| Apr 28, 2026 | 1,857.00 | 1,880.00 | 1,855.00 | 1,880.00 | 1,804.41 | 1.40% | 64,000 |
| Apr 27, 2026 | 1,867.00 | 1,870.00 | 1,852.00 | 1,854.00 | 1,779.45 | -0.70% | 74,900 |
| Apr 24, 2026 | 1,893.00 | 1,893.00 | 1,867.00 | 1,867.00 | 1,791.93 | -0.69% | 40,300 |
| Apr 23, 2026 | 1,900.00 | 1,904.00 | 1,879.00 | 1,880.00 | 1,804.41 | -0.53% | 25,600 |
| Apr 22, 2026 | 1,902.00 | 1,910.00 | 1,890.00 | 1,890.00 | 1,814.01 | -0.26% | 36,100 |
| Apr 21, 2026 | 1,890.00 | 1,901.00 | 1,885.00 | 1,895.00 | 1,818.80 | 0.26% | 33,300 |
| Apr 20, 2026 | 1,895.00 | 1,905.00 | 1,890.00 | 1,890.00 | 1,814.01 | -0.11% | 34,100 |
| Apr 17, 2026 | 1,904.00 | 1,919.00 | 1,892.00 | 1,892.00 | 1,815.92 | -0.79% | 29,000 |
| Apr 16, 2026 | 1,907.00 | 1,928.00 | 1,905.00 | 1,907.00 | 1,830.32 | - | 44,500 |
| Apr 15, 2026 | 1,910.00 | 1,918.00 | 1,898.00 | 1,907.00 | 1,830.32 | -0.21% | 61,300 |
| Apr 14, 2026 | 1,887.00 | 1,914.00 | 1,887.00 | 1,911.00 | 1,834.16 | 1.27% | 61,000 |
| Apr 13, 2026 | 1,910.00 | 1,929.00 | 1,883.00 | 1,887.00 | 1,811.13 | 2.72% | 108,100 |
| Apr 10, 2026 | 1,880.00 | 1,888.00 | 1,835.00 | 1,837.00 | 1,763.14 | -2.60% | 70,600 |
| Apr 9, 2026 | 1,908.00 | 1,909.00 | 1,872.00 | 1,886.00 | 1,810.17 | -0.74% | 57,900 |
| Apr 8, 2026 | 1,890.00 | 1,910.00 | 1,887.00 | 1,900.00 | 1,823.60 | 1.23% | 63,900 |
| Apr 7, 2026 | 1,863.00 | 1,877.00 | 1,860.00 | 1,877.00 | 1,801.53 | 1.24% | 44,800 |
| Apr 6, 2026 | 1,860.00 | 1,869.00 | 1,851.00 | 1,854.00 | 1,779.45 | 0.38% | 41,300 |