Bewith, Inc. (TYO:9216)
Japan · Delayed Price · Currency is JPY 1,652.00
+3.00 (0.18%)
Sep 8, 2026, 12:53 PM JST
Bewith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,703.00 | 1,680.00 | 1,702.00 | 1,702.00 | 0.71% | 19,400 |
| 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 |
| Jul 31, 2026 | 1,620.00 | 1,635.00 | 1,605.00 | 1,616.00 | 1,616.00 | -0.62% | 16,100 |
| Jul 30, 2026 | 1,630.00 | 1,635.00 | 1,610.00 | 1,626.00 | 1,626.00 | -0.18% | 24,400 |
| Jul 29, 2026 | 1,614.00 | 1,631.00 | 1,601.00 | 1,629.00 | 1,629.00 | 1.18% | 29,200 |
| Jul 28, 2026 | 1,614.00 | 1,614.00 | 1,596.00 | 1,610.00 | 1,610.00 | -0.25% | 25,100 |
| Jul 27, 2026 | 1,603.00 | 1,622.00 | 1,601.00 | 1,614.00 | 1,614.00 | 0.81% | 37,900 |
| Jul 24, 2026 | 1,620.00 | 1,624.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.36% | 30,100 |
| Jul 23, 2026 | 1,641.00 | 1,641.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.06% | 18,100 |
| Jul 22, 2026 | 1,632.00 | 1,635.00 | 1,616.00 | 1,624.00 | 1,624.00 | - | 19,600 |
| Jul 21, 2026 | 1,620.00 | 1,632.00 | 1,611.00 | 1,624.00 | 1,624.00 | 1.31% | 18,000 |
| Jul 17, 2026 | 1,634.00 | 1,647.00 | 1,596.00 | 1,603.00 | 1,603.00 | -1.90% | 48,200 |
| Jul 16, 2026 | 1,640.00 | 1,646.00 | 1,624.00 | 1,634.00 | 1,634.00 | -0.37% | 24,900 |
| Jul 15, 2026 | 1,605.00 | 1,651.00 | 1,605.00 | 1,640.00 | 1,640.00 | 2.18% | 41,900 |
| Jul 14, 2026 | 1,595.00 | 1,619.00 | 1,591.00 | 1,605.00 | 1,605.00 | 1.26% | 52,200 |
| Jul 13, 2026 | 1,615.00 | 1,627.00 | 1,581.00 | 1,585.00 | 1,585.00 | -2.16% | 51,100 |
| Jul 10, 2026 | 1,620.00 | 1,633.00 | 1,615.00 | 1,620.00 | 1,620.00 | 1.25% | 43,600 |
| Jul 9, 2026 | 1,615.00 | 1,615.00 | 1,599.00 | 1,600.00 | 1,600.00 | 0.63% | 22,600 |
| Jul 8, 2026 | 1,605.00 | 1,608.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.75% | 22,800 |
| Jul 7, 2026 | 1,595.00 | 1,607.00 | 1,592.00 | 1,602.00 | 1,602.00 | 0.75% | 26,600 |
| Jul 6, 2026 | 1,573.00 | 1,591.00 | 1,573.00 | 1,590.00 | 1,590.00 | 2.38% | 24,700 |
| Jul 3, 2026 | 1,558.00 | 1,569.00 | 1,553.00 | 1,553.00 | 1,553.00 | -0.26% | 18,100 |
| Jul 2, 2026 | 1,563.00 | 1,570.00 | 1,553.00 | 1,557.00 | 1,557.00 | 0.65% | 16,700 |
| Jul 1, 2026 | 1,551.00 | 1,559.00 | 1,544.00 | 1,547.00 | 1,547.00 | 0.52% | 17,800 |
| Jun 30, 2026 | 1,540.00 | 1,545.00 | 1,520.00 | 1,539.00 | 1,539.00 | 0.65% | 19,300 |
| Jun 29, 2026 | 1,514.00 | 1,535.00 | 1,514.00 | 1,529.00 | 1,529.00 | 1.80% | 38,000 |
| Jun 26, 2026 | 1,486.00 | 1,504.00 | 1,486.00 | 1,502.00 | 1,502.00 | 1.14% | 33,700 |