Bewith,Inc. 9216
TSE · Japan · Kommerzielle Dienstleistungen
¥1.631,00-36,00 (-2,16 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.631,00 | -2,16 % | ¥1.661,00 | ¥1.662,00 | ¥1.631,00 | 27,10K |
| 2026-10-01 | ¥1.667,00 | -1,24 % | ¥1.675,00 | ¥1.678,00 | ¥1.667,00 | 14,50K |
| 2026-09-30 | ¥1.688,00 | +0,54 % | ¥1.679,00 | ¥1.699,00 | ¥1.675,00 | 17,80K |
| 2026-09-29 | ¥1.679,00 | -1,52 % | ¥1.687,00 | ¥1.697,00 | ¥1.679,00 | 22,60K |
| 2026-09-28 | ¥1.705,00 | +0,06 % | ¥1.701,00 | ¥1.710,00 | ¥1.687,00 | 25,60K |
| 2026-09-25 | ¥1.704,00 | -0,23 % | ¥1.708,00 | ¥1.720,00 | ¥1.700,00 | 16,10K |
| 2026-09-24 | ¥1.708,00 | +0,47 % | ¥1.700,00 | ¥1.712,00 | ¥1.693,00 | 20,70K |
| 2026-09-18 | ¥1.700,00 | +0,29 % | ¥1.695,00 | ¥1.704,00 | ¥1.683,00 | 24,50K |
| 2026-09-17 | ¥1.695,00 | +1,56 % | ¥1.666,00 | ¥1.700,00 | ¥1.666,00 | 69,90K |
| 2026-09-16 | ¥1.669,00 | +0,30 % | ¥1.657,00 | ¥1.678,00 | ¥1.656,00 | 13,00K |
| 2026-09-15 | ¥1.664,00 | +1,03 % | ¥1.636,00 | ¥1.669,00 | ¥1.636,00 | 11,00K |
| 2026-09-14 | ¥1.647,00 | +1,42 % | ¥1.621,00 | ¥1.649,00 | ¥1.621,00 | 17,60K |
| 2026-09-11 | ¥1.624,00 | -1,34 % | ¥1.621,00 | ¥1.631,00 | ¥1.620,00 | 20,90K |
| 2026-09-10 | ¥1.646,00 | +0,98 % | ¥1.630,00 | ¥1.646,00 | ¥1.630,00 | 10,80K |
| 2026-09-09 | ¥1.630,00 | -0,67 % | ¥1.638,00 | ¥1.643,00 | ¥1.630,00 | 16,40K |
| 2026-09-08 | ¥1.641,00 | -0,49 % | ¥1.644,00 | ¥1.654,00 | ¥1.641,00 | 13,90K |
| 2026-09-07 | ¥1.649,00 | -0,24 % | ¥1.653,00 | ¥1.659,00 | ¥1.648,00 | 12,80K |
| 2026-09-04 | ¥1.653,00 | +0,18 % | ¥1.650,00 | ¥1.666,00 | ¥1.640,00 | 23,50K |
| 2026-09-03 | ¥1.650,00 | -0,60 % | ¥1.663,00 | ¥1.691,00 | ¥1.650,00 | 25,30K |
| 2026-09-02 | ¥1.660,00 | -2,35 % | ¥1.689,00 | ¥1.701,00 | ¥1.660,00 | 26,90K |
| 2026-09-01 | ¥1.700,00 | -1,39 % | ¥1.704,00 | ¥1.718,00 | ¥1.700,00 | 20,60K |
| 2026-08-31 | ¥1.724,00 | +1,23 % | ¥1.697,00 | ¥1.724,00 | ¥1.697,00 | 15,10K |
| 2026-08-28 | ¥1.703,00 | 0,00 % | ¥1.703,00 | ¥1.723,00 | ¥1.703,00 | 16,70K |
| 2026-08-27 | ¥1.703,00 | -0,93 % | ¥1.719,00 | ¥1.724,00 | ¥1.701,00 | 12,60K |
| 2026-08-26 | ¥1.719,00 | +0,76 % | ¥1.713,00 | ¥1.730,00 | ¥1.711,00 | 20,40K |
| 2026-08-25 | ¥1.706,00 | +0,24 % | ¥1.720,00 | ¥1.721,00 | ¥1.703,00 | 21,60K |
| 2026-08-24 | ¥1.702,00 | +0,71 % | ¥1.690,00 | ¥1.704,00 | ¥1.680,00 | 22,60K |
| 2026-08-21 | ¥1.690,00 | +0,06 % | ¥1.664,00 | ¥1.690,00 | ¥1.661,00 | 9,10K |
| 2026-08-20 | ¥1.689,00 | +1,75 % | ¥1.660,00 | ¥1.689,00 | ¥1.660,00 | 19,40K |
| 2026-08-19 | ¥1.660,00 | -1,66 % | ¥1.681,00 | ¥1.684,00 | ¥1.660,00 | 24,80K |
| 2026-08-18 | ¥1.688,00 | +0,60 % | ¥1.688,00 | ¥1.692,00 | ¥1.673,00 | 20,20K |
| 2026-08-17 | ¥1.678,00 | 0,00 % | ¥1.678,00 | ¥1.688,00 | ¥1.666,00 | 27,80K |
| 2026-08-14 | ¥1.678,00 | +0,72 % | ¥1.668,00 | ¥1.689,00 | ¥1.650,00 | 38,20K |
| 2026-08-13 | ¥1.666,00 | +1,09 % | ¥1.648,00 | ¥1.671,00 | ¥1.645,00 | 25,00K |
| 2026-08-12 | ¥1.648,00 | +1,04 % | ¥1.639,00 | ¥1.653,00 | ¥1.628,00 | 23,80K |
| 2026-08-10 | ¥1.631,00 | +0,31 % | ¥1.627,00 | ¥1.642,00 | ¥1.626,00 | 16,20K |
| 2026-08-07 | ¥1.626,00 | +2,59 % | ¥1.609,00 | ¥1.626,00 | ¥1.607,00 | 26,40K |
| 2026-08-06 | ¥1.585,00 | -0,81 % | ¥1.595,00 | ¥1.616,00 | ¥1.585,00 | 84,50K |
| 2026-08-05 | ¥1.598,00 | +0,50 % | ¥1.609,00 | ¥1.615,00 | ¥1.598,00 | 9,50K |
| 2026-08-04 | ¥1.590,00 | -0,50 % | ¥1.596,00 | ¥1.631,00 | ¥1.590,00 | 17,60K |
| 2026-08-03 | ¥1.598,00 | -1,11 % | ¥1.625,00 | ¥1.625,00 | ¥1.595,00 | 24,70K |
| 2026-07-31 | ¥1.616,00 | -0,62 % | ¥1.620,00 | ¥1.635,00 | ¥1.605,00 | 16,10K |
| 2026-07-30 | ¥1.626,00 | -0,18 % | ¥1.630,00 | ¥1.635,00 | ¥1.610,00 | 24,40K |
| 2026-07-29 | ¥1.629,00 | +1,18 % | ¥1.614,00 | ¥1.631,00 | ¥1.601,00 | 29,20K |
| 2026-07-28 | ¥1.610,00 | -0,25 % | ¥1.614,00 | ¥1.614,00 | ¥1.596,00 | 25,10K |
| 2026-07-27 | ¥1.614,00 | +0,81 % | ¥1.603,00 | ¥1.622,00 | ¥1.601,00 | 37,90K |
| 2026-07-24 | ¥1.601,00 | -1,36 % | ¥1.620,00 | ¥1.624,00 | ¥1.601,00 | 30,10K |
| 2026-07-23 | ¥1.623,00 | -0,06 % | ¥1.641,00 | ¥1.641,00 | ¥1.623,00 | 18,10K |
| 2026-07-22 | ¥1.624,00 | 0,00 % | ¥1.632,00 | ¥1.635,00 | ¥1.616,00 | 19,60K |
| 2026-07-21 | ¥1.624,00 | +1,31 % | ¥1.620,00 | ¥1.632,00 | ¥1.611,00 | 18,00K |
| 2026-07-17 | ¥1.603,00 | -1,90 % | ¥1.634,00 | ¥1.647,00 | ¥1.596,00 | 48,20K |
| 2026-07-16 | ¥1.634,00 | -0,37 % | ¥1.640,00 | ¥1.646,00 | ¥1.624,00 | 24,90K |
| 2026-07-15 | ¥1.640,00 | +2,18 % | ¥1.605,00 | ¥1.651,00 | ¥1.605,00 | 41,90K |
| 2026-07-14 | ¥1.605,00 | +1,26 % | ¥1.595,00 | ¥1.619,00 | ¥1.591,00 | 52,20K |
| 2026-07-13 | ¥1.585,00 | -2,16 % | ¥1.615,00 | ¥1.627,00 | ¥1.581,00 | 51,10K |
| 2026-07-10 | ¥1.620,00 | +1,25 % | ¥1.620,00 | ¥1.633,00 | ¥1.615,00 | 43,60K |
| 2026-07-09 | ¥1.600,00 | +0,63 % | ¥1.615,00 | ¥1.615,00 | ¥1.599,00 | 22,60K |
| 2026-07-08 | ¥1.590,00 | -0,75 % | ¥1.605,00 | ¥1.608,00 | ¥1.590,00 | 22,80K |
| 2026-07-07 | ¥1.602,00 | +0,75 % | ¥1.595,00 | ¥1.607,00 | ¥1.592,00 | 26,60K |
| 2026-07-06 | ¥1.590,00 | +2,38 % | ¥1.573,00 | ¥1.591,00 | ¥1.573,00 | 24,70K |
| 2026-07-03 | ¥1.553,00 | -0,26 % | ¥1.558,00 | ¥1.569,00 | ¥1.553,00 | 18,10K |
| 2026-07-02 | ¥1.557,00 | +0,65 % | ¥1.563,00 | ¥1.570,00 | ¥1.553,00 | 16,70K |
| 2026-07-01 | ¥1.547,00 | +0,52 % | ¥1.551,00 | ¥1.559,00 | ¥1.544,00 | 17,80K |
| 2026-06-30 | ¥1.539,00 | +0,65 % | ¥1.540,00 | ¥1.545,00 | ¥1.520,00 | 19,30K |
| 2026-06-29 | ¥1.529,00 | +1,80 % | ¥1.514,00 | ¥1.535,00 | ¥1.514,00 | 38,00K |
| 2026-06-26 | ¥1.502,00 | +1,14 % | ¥1.486,00 | ¥1.504,00 | ¥1.486,00 | 33,70K |
| 2026-06-25 | ¥1.485,00 | 0,00 % | ¥1.500,00 | ¥1.500,00 | ¥1.483,00 | 26,30K |
| 2026-06-24 | ¥1.485,00 | -0,93 % | ¥1.493,00 | ¥1.505,00 | ¥1.481,00 | 34,80K |
| 2026-06-23 | ¥1.499,00 | -1,25 % | ¥1.517,00 | ¥1.517,00 | ¥1.494,00 | 29,90K |
| 2026-06-22 | ¥1.518,00 | -0,07 % | ¥1.538,00 | ¥1.545,00 | ¥1.516,00 | 29,20K |
| 2026-06-19 | ¥1.519,00 | +0,46 % | ¥1.538,00 | ¥1.538,00 | ¥1.505,00 | 35,70K |
| 2026-06-18 | ¥1.512,00 | +2,51 % | ¥1.524,00 | ¥1.545,00 | ¥1.512,00 | 70,00K |
| 2026-06-17 | ¥1.475,00 | +1,79 % | ¥1.450,00 | ¥1.492,00 | ¥1.450,00 | 34,20K |
| 2026-06-16 | ¥1.449,00 | -0,07 % | ¥1.450,00 | ¥1.456,00 | ¥1.430,00 | 53,80K |
| 2026-06-15 | ¥1.450,00 | +0,35 % | ¥1.449,00 | ¥1.459,00 | ¥1.436,00 | 83,90K |
| 2026-06-12 | ¥1.445,00 | -0,55 % | ¥1.467,00 | ¥1.475,00 | ¥1.438,00 | 60,30K |
| 2026-06-11 | ¥1.453,00 | -2,15 % | ¥1.484,00 | ¥1.485,00 | ¥1.444,00 | 50,40K |
| 2026-06-10 | ¥1.485,00 | -0,20 % | ¥1.491,00 | ¥1.495,00 | ¥1.460,00 | 37,30K |
| 2026-06-09 | ¥1.488,00 | +1,16 % | ¥1.484,00 | ¥1.512,00 | ¥1.484,00 | 33,60K |
| 2026-06-08 | ¥1.471,00 | -1,41 % | ¥1.487,00 | ¥1.494,00 | ¥1.455,00 | 59,00K |
| 2026-06-05 | ¥1.492,00 | +4,63 % | ¥1.450,00 | ¥1.509,00 | ¥1.446,00 | 95,00K |
| 2026-06-04 | ¥1.426,00 | -1,11 % | ¥1.459,00 | ¥1.464,00 | ¥1.426,00 | 87,00K |
| 2026-06-03 | ¥1.442,00 | +0,28 % | ¥1.431,00 | ¥1.469,00 | ¥1.429,00 | 113,70K |
| 2026-06-02 | ¥1.438,00 | -5,02 % | ¥1.483,00 | ¥1.491,00 | ¥1.433,00 | 182,20K |
| 2026-06-01 | ¥1.514,00 | -7,23 % | ¥1.562,00 | ¥1.598,00 | ¥1.501,00 | 271,70K |
| 2026-05-29 | ¥1.632,00 | -1,21 % | ¥1.635,00 | ¥1.640,00 | ¥1.607,00 | 159,60K |
| 2026-05-28 | ¥1.652,00 | -13,73 % | ¥1.718,00 | ¥1.733,00 | ¥1.650,00 | 375,40K |
| 2026-05-27 | ¥1.915,00 | 0,00 % | ¥1.907,00 | ¥1.935,00 | ¥1.905,00 | 203,00K |
| 2026-05-26 | ¥1.915,00 | +0,37 % | ¥1.901,00 | ¥1.924,00 | ¥1.890,00 | 100,60K |
| 2026-05-25 | ¥1.908,00 | -3,59 % | ¥1.926,00 | ¥1.943,00 | ¥1.906,00 | 180,30K |