Bewith, Inc. (TYO:9216)
Japan · Delayed Price · Currency is JPY 1,865.00
-16.00 (-0.85%)
May 1, 2026, 3:30 PM JST
Bewith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,874.00 | 1,879.00 | 1,864.00 | 1,865.00 | 1,865.00 | -0.85% | 79,100 |
| Apr 30, 2026 | 1,882.00 | 1,888.00 | 1,861.00 | 1,881.00 | 1,881.00 | 0.05% | 141,200 |
| Apr 28, 2026 | 1,857.00 | 1,880.00 | 1,855.00 | 1,880.00 | 1,880.00 | 1.40% | 64,000 |
| Apr 27, 2026 | 1,867.00 | 1,870.00 | 1,852.00 | 1,854.00 | 1,854.00 | -0.70% | 74,900 |
| Apr 24, 2026 | 1,893.00 | 1,893.00 | 1,867.00 | 1,867.00 | 1,867.00 | -0.69% | 40,300 |
| Apr 23, 2026 | 1,900.00 | 1,904.00 | 1,879.00 | 1,880.00 | 1,880.00 | -0.53% | 25,600 |
| Apr 22, 2026 | 1,902.00 | 1,910.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.26% | 36,100 |
| Apr 21, 2026 | 1,890.00 | 1,901.00 | 1,885.00 | 1,895.00 | 1,895.00 | 0.26% | 33,300 |
| Apr 20, 2026 | 1,895.00 | 1,905.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.11% | 34,100 |
| Apr 17, 2026 | 1,904.00 | 1,919.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.79% | 29,000 |
| Apr 16, 2026 | 1,907.00 | 1,928.00 | 1,905.00 | 1,907.00 | 1,907.00 | - | 44,500 |
| Apr 15, 2026 | 1,910.00 | 1,918.00 | 1,898.00 | 1,907.00 | 1,907.00 | -0.21% | 61,300 |
| Apr 14, 2026 | 1,887.00 | 1,914.00 | 1,887.00 | 1,911.00 | 1,911.00 | 1.27% | 61,000 |
| Apr 13, 2026 | 1,910.00 | 1,929.00 | 1,883.00 | 1,887.00 | 1,887.00 | 2.72% | 108,100 |
| Apr 10, 2026 | 1,880.00 | 1,888.00 | 1,835.00 | 1,837.00 | 1,837.00 | -2.60% | 70,600 |
| Apr 9, 2026 | 1,908.00 | 1,909.00 | 1,872.00 | 1,886.00 | 1,886.00 | -0.74% | 57,900 |
| Apr 8, 2026 | 1,890.00 | 1,910.00 | 1,887.00 | 1,900.00 | 1,900.00 | 1.23% | 63,900 |
| Apr 7, 2026 | 1,863.00 | 1,877.00 | 1,860.00 | 1,877.00 | 1,877.00 | 1.24% | 44,800 |
| Apr 6, 2026 | 1,860.00 | 1,869.00 | 1,851.00 | 1,854.00 | 1,854.00 | 0.38% | 41,300 |
| Apr 3, 2026 | 1,827.00 | 1,847.00 | 1,827.00 | 1,847.00 | 1,847.00 | 0.71% | 29,100 |
| Apr 2, 2026 | 1,834.00 | 1,857.00 | 1,811.00 | 1,834.00 | 1,834.00 | 0.33% | 60,900 |
| Apr 1, 2026 | 1,818.00 | 1,828.00 | 1,801.00 | 1,828.00 | 1,828.00 | 1.50% | 58,600 |
| Mar 31, 2026 | 1,800.00 | 1,819.00 | 1,788.00 | 1,801.00 | 1,801.00 | 0.06% | 49,700 |
| Mar 30, 2026 | 1,770.00 | 1,828.00 | 1,753.00 | 1,800.00 | 1,800.00 | 0.56% | 106,600 |
| Mar 27, 2026 | 1,753.00 | 1,790.00 | 1,744.00 | 1,790.00 | 1,790.00 | 1.76% | 66,900 |
| Mar 26, 2026 | 1,790.00 | 1,791.00 | 1,747.00 | 1,759.00 | 1,759.00 | -1.01% | 47,200 |
| Mar 25, 2026 | 1,752.00 | 1,779.00 | 1,751.00 | 1,777.00 | 1,777.00 | 2.19% | 39,400 |
| Mar 24, 2026 | 1,737.00 | 1,741.00 | 1,719.00 | 1,739.00 | 1,739.00 | 2.23% | 46,400 |
| Mar 23, 2026 | 1,730.00 | 1,744.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.58% | 103,600 |
| Mar 19, 2026 | 1,730.00 | 1,734.00 | 1,711.00 | 1,711.00 | 1,711.00 | -2.00% | 52,100 |
| Mar 18, 2026 | 1,740.00 | 1,749.00 | 1,736.00 | 1,746.00 | 1,746.00 | 0.92% | 24,500 |
| Mar 17, 2026 | 1,741.00 | 1,756.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.46% | 30,700 |
| Mar 16, 2026 | 1,740.00 | 1,752.00 | 1,734.00 | 1,738.00 | 1,738.00 | -1.08% | 26,600 |
| Mar 13, 2026 | 1,745.00 | 1,765.00 | 1,745.00 | 1,757.00 | 1,757.00 | -0.51% | 28,800 |
| Mar 12, 2026 | 1,774.00 | 1,782.00 | 1,756.00 | 1,766.00 | 1,766.00 | -0.84% | 36,300 |
| Mar 11, 2026 | 1,803.00 | 1,816.00 | 1,781.00 | 1,781.00 | 1,781.00 | - | 38,500 |
| Mar 10, 2026 | 1,764.00 | 1,784.00 | 1,753.00 | 1,781.00 | 1,781.00 | 2.65% | 36,900 |
| Mar 9, 2026 | 1,730.00 | 1,744.00 | 1,708.00 | 1,735.00 | 1,735.00 | -1.42% | 54,900 |
| Mar 6, 2026 | 1,760.00 | 1,782.00 | 1,750.00 | 1,760.00 | 1,760.00 | -1.07% | 36,900 |
| Mar 5, 2026 | 1,755.00 | 1,798.00 | 1,750.00 | 1,779.00 | 1,779.00 | 3.73% | 48,500 |
| Mar 4, 2026 | 1,728.00 | 1,736.00 | 1,688.00 | 1,715.00 | 1,715.00 | -1.55% | 83,000 |
| Mar 3, 2026 | 1,800.00 | 1,800.00 | 1,742.00 | 1,742.00 | 1,742.00 | -3.38% | 75,500 |
| Mar 2, 2026 | 1,821.00 | 1,825.00 | 1,803.00 | 1,803.00 | 1,803.00 | -1.85% | 48,600 |
| Feb 27, 2026 | 1,815.00 | 1,838.00 | 1,804.00 | 1,837.00 | 1,837.00 | 1.32% | 45,700 |
| Feb 26, 2026 | 1,790.00 | 1,813.00 | 1,783.00 | 1,813.00 | 1,813.00 | 2.60% | 61,700 |
| Feb 25, 2026 | 1,758.00 | 1,788.00 | 1,741.00 | 1,767.00 | 1,767.00 | 1.67% | 85,700 |
| Feb 24, 2026 | 1,755.00 | 1,760.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.69% | 49,000 |
| Feb 20, 2026 | 1,745.00 | 1,755.00 | 1,735.00 | 1,750.00 | 1,750.00 | 0.52% | 25,300 |
| Feb 19, 2026 | 1,755.00 | 1,755.00 | 1,731.00 | 1,741.00 | 1,741.00 | -0.51% | 30,500 |
| Feb 18, 2026 | 1,750.00 | 1,750.00 | 1,741.00 | 1,750.00 | 1,750.00 | 1.16% | 30,100 |