Bewith,Inc. 9216
TSE · Japan · Commercial Services
¥1,631.00-36.00 (-2.16%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |