Bewith,Inc. 9216
TSE · Japonya · Ticari Hizmetler
¥1.631,00-36,00 (-%2,16)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |