Bewith, Inc. (TYO:9216)
Japan · Delayed Price · Currency is JPY 1,643.00
+25.00 (1.55%)
Oct 16, 2026, 3:30 PM JST
Bewith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,630.00 | 1,650.00 | 1,629.00 | 1,643.00 | 1,643.00 | 1.55% | 17,400 |
| Oct 15, 2026 | 1,620.00 | 1,635.00 | 1,608.00 | 1,618.00 | 1,618.00 | -0.86% | 30,200 |
| Oct 14, 2026 | 1,702.00 | 1,702.00 | 1,631.00 | 1,632.00 | 1,632.00 | 1.18% | 56,800 |
| Oct 13, 2026 | 1,607.00 | 1,649.00 | 1,607.00 | 1,613.00 | 1,613.00 | 0.56% | 25,800 |
| Oct 9, 2026 | 1,590.00 | 1,619.00 | 1,588.00 | 1,604.00 | 1,604.00 | 0.75% | 43,200 |
| Oct 8, 2026 | 1,603.00 | 1,603.00 | 1,591.00 | 1,592.00 | 1,592.00 | -1.00% | 29,900 |
| Oct 7, 2026 | 1,621.00 | 1,631.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.92% | 18,600 |
| Oct 6, 2026 | 1,605.00 | 1,635.00 | 1,605.00 | 1,623.00 | 1,623.00 | 0.81% | 15,000 |
| Oct 5, 2026 | 1,623.00 | 1,627.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.29% | 22,600 |
| Oct 2, 2026 | 1,661.00 | 1,662.00 | 1,631.00 | 1,631.00 | 1,631.00 | -2.16% | 27,100 |
| Oct 1, 2026 | 1,675.00 | 1,678.00 | 1,667.00 | 1,667.00 | 1,667.00 | -1.24% | 14,500 |
| Sep 30, 2026 | 1,679.00 | 1,699.00 | 1,675.00 | 1,688.00 | 1,688.00 | 0.54% | 17,800 |
| Sep 29, 2026 | 1,687.00 | 1,697.00 | 1,679.00 | 1,679.00 | 1,679.00 | -1.52% | 22,600 |
| Sep 28, 2026 | 1,701.00 | 1,710.00 | 1,687.00 | 1,705.00 | 1,705.00 | 0.06% | 25,600 |
| Sep 25, 2026 | 1,708.00 | 1,720.00 | 1,700.00 | 1,704.00 | 1,704.00 | -0.23% | 16,100 |
| Sep 24, 2026 | 1,700.00 | 1,712.00 | 1,693.00 | 1,708.00 | 1,708.00 | 0.47% | 20,700 |
| Sep 18, 2026 | 1,695.00 | 1,704.00 | 1,683.00 | 1,700.00 | 1,700.00 | 0.29% | 24,500 |
| Sep 17, 2026 | 1,666.00 | 1,700.00 | 1,666.00 | 1,695.00 | 1,695.00 | 1.56% | 69,900 |
| Sep 16, 2026 | 1,657.00 | 1,678.00 | 1,656.00 | 1,669.00 | 1,669.00 | 0.30% | 13,000 |
| Sep 15, 2026 | 1,636.00 | 1,669.00 | 1,636.00 | 1,664.00 | 1,664.00 | 1.03% | 11,000 |
| Sep 14, 2026 | 1,621.00 | 1,649.00 | 1,621.00 | 1,647.00 | 1,647.00 | 1.42% | 17,600 |
| Sep 11, 2026 | 1,621.00 | 1,631.00 | 1,620.00 | 1,624.00 | 1,624.00 | -1.34% | 20,900 |
| Sep 10, 2026 | 1,630.00 | 1,646.00 | 1,630.00 | 1,646.00 | 1,646.00 | 0.98% | 10,800 |
| Sep 9, 2026 | 1,638.00 | 1,643.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.67% | 16,400 |
| Sep 8, 2026 | 1,644.00 | 1,654.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.49% | 13,900 |
| Sep 7, 2026 | 1,653.00 | 1,659.00 | 1,648.00 | 1,649.00 | 1,649.00 | -0.24% | 12,800 |
| Sep 4, 2026 | 1,650.00 | 1,666.00 | 1,640.00 | 1,653.00 | 1,653.00 | 0.18% | 23,500 |
| Sep 3, 2026 | 1,663.00 | 1,691.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 25,300 |
| Sep 2, 2026 | 1,689.00 | 1,701.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.35% | 26,900 |
| Sep 1, 2026 | 1,704.00 | 1,718.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.39% | 20,600 |
| Aug 31, 2026 | 1,697.00 | 1,724.00 | 1,697.00 | 1,724.00 | 1,724.00 | 1.23% | 15,100 |
| Aug 28, 2026 | 1,703.00 | 1,723.00 | 1,703.00 | 1,703.00 | 1,703.00 | - | 16,700 |
| Aug 27, 2026 | 1,719.00 | 1,724.00 | 1,701.00 | 1,703.00 | 1,703.00 | -0.93% | 12,600 |
| Aug 26, 2026 | 1,713.00 | 1,730.00 | 1,711.00 | 1,719.00 | 1,719.00 | 0.76% | 20,400 |
| Aug 25, 2026 | 1,720.00 | 1,721.00 | 1,703.00 | 1,706.00 | 1,706.00 | 0.24% | 21,600 |
| Aug 24, 2026 | 1,690.00 | 1,704.00 | 1,680.00 | 1,702.00 | 1,702.00 | 0.71% | 22,600 |
| Aug 21, 2026 | 1,664.00 | 1,690.00 | 1,661.00 | 1,690.00 | 1,690.00 | 0.06% | 9,100 |
| Aug 20, 2026 | 1,660.00 | 1,689.00 | 1,660.00 | 1,689.00 | 1,689.00 | 1.75% | 19,400 |
| Aug 19, 2026 | 1,681.00 | 1,684.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.66% | 24,800 |
| Aug 18, 2026 | 1,688.00 | 1,692.00 | 1,673.00 | 1,688.00 | 1,688.00 | 0.60% | 20,200 |
| Aug 17, 2026 | 1,678.00 | 1,688.00 | 1,666.00 | 1,678.00 | 1,678.00 | - | 27,800 |
| Aug 14, 2026 | 1,668.00 | 1,689.00 | 1,650.00 | 1,678.00 | 1,678.00 | 0.72% | 38,200 |
| Aug 13, 2026 | 1,648.00 | 1,671.00 | 1,645.00 | 1,666.00 | 1,666.00 | 1.09% | 25,000 |
| Aug 12, 2026 | 1,639.00 | 1,653.00 | 1,628.00 | 1,648.00 | 1,648.00 | 1.04% | 23,800 |
| Aug 10, 2026 | 1,627.00 | 1,642.00 | 1,626.00 | 1,631.00 | 1,631.00 | 0.31% | 16,200 |
| Aug 7, 2026 | 1,609.00 | 1,626.00 | 1,607.00 | 1,626.00 | 1,626.00 | 2.59% | 26,400 |
| Aug 6, 2026 | 1,595.00 | 1,616.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.81% | 84,500 |
| Aug 5, 2026 | 1,609.00 | 1,615.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.50% | 9,500 |
| Aug 4, 2026 | 1,596.00 | 1,631.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.50% | 17,600 |
| Aug 3, 2026 | 1,625.00 | 1,625.00 | 1,595.00 | 1,598.00 | 1,598.00 | -1.11% | 24,700 |