Bewith, Inc. (TYO:9216)
Japan
· Delayed Price · Currency is JPY 1,775.00
+40.00 (2.31%)
Mar 10, 2026, 1:51 PM JST
Bewith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,764.00 | 1,783.00 | 1,753.00 | 1,777.00 | - | 2.42% | 14,600 |
| 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% | 42,600 |
| 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 |
| Feb 17, 2026 | 1,732.00 | 1,746.00 | 1,721.00 | 1,730.00 | 1,730.00 | -0.35% | 38,300 |
| Feb 16, 2026 | 1,715.00 | 1,736.00 | 1,710.00 | 1,736.00 | 1,736.00 | 1.82% | 39,200 |
| Feb 13, 2026 | 1,717.00 | 1,726.00 | 1,696.00 | 1,705.00 | 1,705.00 | -1.10% | 46,300 |
| Feb 12, 2026 | 1,760.00 | 1,760.00 | 1,715.00 | 1,724.00 | 1,724.00 | -2.05% | 67,500 |
| Feb 10, 2026 | 1,740.00 | 1,766.00 | 1,739.00 | 1,760.00 | 1,760.00 | 1.62% | 124,300 |
| Feb 9, 2026 | 1,728.00 | 1,732.00 | 1,710.00 | 1,732.00 | 1,732.00 | 1.52% | 48,400 |
| Feb 6, 2026 | 1,705.00 | 1,709.00 | 1,693.00 | 1,706.00 | 1,706.00 | -0.58% | 27,000 |
| Feb 5, 2026 | 1,713.00 | 1,723.00 | 1,704.00 | 1,716.00 | 1,716.00 | 1.36% | 33,900 |
| Feb 4, 2026 | 1,700.00 | 1,706.00 | 1,680.00 | 1,693.00 | 1,693.00 | -0.41% | 48,800 |
| Feb 3, 2026 | 1,670.00 | 1,700.00 | 1,654.00 | 1,700.00 | 1,700.00 | 2.22% | 52,700 |
| Feb 2, 2026 | 1,660.00 | 1,691.00 | 1,652.00 | 1,663.00 | 1,663.00 | 0.12% | 64,900 |
| Jan 30, 2026 | 1,652.00 | 1,662.00 | 1,638.00 | 1,661.00 | 1,661.00 | 0.85% | 46,300 |
| Jan 29, 2026 | 1,648.00 | 1,665.00 | 1,643.00 | 1,647.00 | 1,647.00 | 0.06% | 233,700 |
| Jan 28, 2026 | 1,670.00 | 1,671.00 | 1,646.00 | 1,646.00 | 1,646.00 | -1.79% | 63,000 |
| Jan 27, 2026 | 1,688.00 | 1,699.00 | 1,670.00 | 1,676.00 | 1,676.00 | -1.06% | 55,000 |
| Jan 26, 2026 | 1,730.00 | 1,735.00 | 1,683.00 | 1,694.00 | 1,694.00 | -2.53% | 88,900 |
| Jan 23, 2026 | 1,720.00 | 1,742.00 | 1,720.00 | 1,738.00 | 1,738.00 | 1.58% | 44,300 |
| Jan 22, 2026 | 1,714.00 | 1,724.00 | 1,709.00 | 1,711.00 | 1,711.00 | -0.18% | 18,500 |
| Jan 21, 2026 | 1,705.00 | 1,718.00 | 1,700.00 | 1,714.00 | 1,714.00 | 0.59% | 44,800 |
| Jan 20, 2026 | 1,719.00 | 1,723.00 | 1,698.00 | 1,704.00 | 1,704.00 | -1.10% | 52,000 |
| Jan 19, 2026 | 1,749.00 | 1,749.00 | 1,715.00 | 1,723.00 | 1,723.00 | -1.03% | 47,400 |
| Jan 16, 2026 | 1,709.00 | 1,741.00 | 1,691.00 | 1,741.00 | 1,741.00 | 2.41% | 59,500 |
| Jan 15, 2026 | 1,704.00 | 1,707.00 | 1,692.00 | 1,700.00 | 1,700.00 | -0.23% | 39,200 |
| Jan 14, 2026 | 1,676.00 | 1,715.00 | 1,676.00 | 1,704.00 | 1,704.00 | 2.34% | 86,100 |
| Jan 13, 2026 | 1,698.00 | 1,701.00 | 1,645.00 | 1,665.00 | 1,665.00 | 2.15% | 143,800 |
| Jan 9, 2026 | 1,643.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.73% | 85,300 |
| Jan 8, 2026 | 1,660.00 | 1,669.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.97% | 58,400 |
| Jan 7, 2026 | 1,681.00 | 1,692.00 | 1,664.00 | 1,675.00 | 1,675.00 | -0.36% | 62,100 |
| Jan 6, 2026 | 1,646.00 | 1,691.00 | 1,646.00 | 1,681.00 | 1,681.00 | 2.50% | 57,000 |
| Jan 5, 2026 | 1,651.00 | 1,658.00 | 1,635.00 | 1,640.00 | 1,640.00 | -0.36% | 47,500 |
| Dec 30, 2025 | 1,660.00 | 1,662.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.54% | 57,200 |
| Dec 29, 2025 | 1,650.00 | 1,657.00 | 1,635.00 | 1,655.00 | 1,655.00 | 1.78% | 89,300 |
| Dec 26, 2025 | 1,631.00 | 1,634.00 | 1,621.00 | 1,626.00 | 1,626.00 | 0.31% | 64,900 |
| Dec 25, 2025 | 1,614.00 | 1,634.00 | 1,609.00 | 1,621.00 | 1,621.00 | 0.37% | 54,000 |
| Dec 24, 2025 | 1,612.00 | 1,621.00 | 1,609.00 | 1,615.00 | 1,615.00 | 0.31% | 47,600 |
| Dec 23, 2025 | 1,583.00 | 1,610.00 | 1,581.00 | 1,610.00 | 1,610.00 | 1.39% | 44,800 |
| Dec 22, 2025 | 1,583.00 | 1,592.00 | 1,580.00 | 1,588.00 | 1,588.00 | 0.83% | 33,800 |
| Dec 19, 2025 | 1,567.00 | 1,580.00 | 1,566.00 | 1,575.00 | 1,575.00 | 0.51% | 23,400 |
| Dec 18, 2025 | 1,556.00 | 1,573.00 | 1,555.00 | 1,567.00 | 1,567.00 | 0.51% | 19,800 |
| Dec 17, 2025 | 1,566.00 | 1,568.00 | 1,557.00 | 1,559.00 | 1,559.00 | -0.45% | 15,600 |
| Dec 16, 2025 | 1,577.00 | 1,577.00 | 1,561.00 | 1,566.00 | 1,566.00 | -0.38% | 25,400 |
| Dec 15, 2025 | 1,561.00 | 1,576.00 | 1,556.00 | 1,572.00 | 1,572.00 | 1.22% | 49,300 |
| Dec 12, 2025 | 1,558.00 | 1,560.00 | 1,552.00 | 1,553.00 | 1,553.00 | 0.19% | 26,300 |
| Dec 11, 2025 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 27,800 |
| Dec 10, 2025 | 1,560.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.32% | 17,600 |
| Dec 9, 2025 | 1,565.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.45% | 22,900 |
| Dec 8, 2025 | 1,549.00 | 1,567.00 | 1,549.00 | 1,567.00 | 1,567.00 | 1.56% | 33,100 |
| Dec 5, 2025 | 1,541.00 | 1,546.00 | 1,536.00 | 1,543.00 | 1,543.00 | 0.13% | 18,500 |
| Dec 4, 2025 | 1,521.00 | 1,541.00 | 1,521.00 | 1,541.00 | 1,541.00 | 1.38% | 17,800 |
| Dec 3, 2025 | 1,536.00 | 1,536.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.46% | 18,300 |
| Dec 2, 2025 | 1,524.00 | 1,536.00 | 1,521.00 | 1,527.00 | 1,527.00 | 0.07% | 14,500 |
| Dec 1, 2025 | 1,544.00 | 1,547.00 | 1,521.00 | 1,526.00 | 1,526.00 | -1.17% | 19,800 |
| Nov 28, 2025 | 1,530.00 | 1,552.00 | 1,530.00 | 1,544.00 | 1,544.00 | 1.05% | 45,100 |
| Nov 27, 2025 | 1,508.00 | 1,534.00 | 1,508.00 | 1,528.00 | 1,528.00 | 0.86% | 42,000 |
| Nov 26, 2025 | 1,524.00 | 1,527.00 | 1,513.00 | 1,515.00 | 1,515.00 | -0.98% | 56,600 |
| Nov 25, 2025 | 1,536.00 | 1,540.00 | 1,526.00 | 1,530.00 | 1,530.00 | -0.33% | 94,200 |
| Nov 21, 2025 | 1,522.00 | 1,536.00 | 1,522.00 | 1,535.00 | 1,535.00 | 0.72% | 48,900 |
| Nov 20, 2025 | 1,520.00 | 1,529.00 | 1,520.00 | 1,524.00 | 1,524.00 | 0.20% | 22,400 |
| Nov 19, 2025 | 1,525.00 | 1,526.00 | 1,512.00 | 1,521.00 | 1,521.00 | 0.26% | 23,200 |
| Nov 18, 2025 | 1,524.00 | 1,526.00 | 1,516.00 | 1,517.00 | 1,517.00 | -0.46% | 25,100 |
| Nov 17, 2025 | 1,518.00 | 1,529.00 | 1,516.00 | 1,524.00 | 1,524.00 | - | 15,800 |
| Nov 14, 2025 | 1,526.00 | 1,526.00 | 1,516.00 | 1,524.00 | 1,524.00 | -0.13% | 17,700 |
| Nov 13, 2025 | 1,520.00 | 1,530.00 | 1,518.00 | 1,526.00 | 1,526.00 | 0.46% | 24,900 |
| Nov 12, 2025 | 1,528.00 | 1,531.00 | 1,519.00 | 1,519.00 | 1,519.00 | -0.07% | 25,800 |
| Nov 11, 2025 | 1,518.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,520.00 | 0.33% | 18,600 |
| Nov 10, 2025 | 1,501.00 | 1,515.00 | 1,495.00 | 1,515.00 | 1,515.00 | 1.61% | 21,900 |
| Nov 7, 2025 | 1,490.00 | 1,500.00 | 1,487.00 | 1,491.00 | 1,491.00 | -0.07% | 42,800 |
| Nov 6, 2025 | 1,492.00 | 1,499.00 | 1,491.00 | 1,492.00 | 1,492.00 | - | 20,100 |
| Nov 5, 2025 | 1,504.00 | 1,504.00 | 1,487.00 | 1,492.00 | 1,492.00 | -0.53% | 46,100 |
| Nov 4, 2025 | 1,509.00 | 1,511.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.46% | 35,700 |
| Oct 31, 2025 | 1,516.00 | 1,519.00 | 1,503.00 | 1,507.00 | 1,507.00 | - | 16,800 |
| Oct 30, 2025 | 1,503.00 | 1,515.00 | 1,501.00 | 1,507.00 | 1,507.00 | 0.47% | 39,400 |
| Oct 29, 2025 | 1,517.00 | 1,517.00 | 1,496.00 | 1,500.00 | 1,500.00 | -0.73% | 29,000 |
| Oct 28, 2025 | 1,541.00 | 1,545.00 | 1,500.00 | 1,511.00 | 1,511.00 | -2.52% | 38,000 |
| Oct 27, 2025 | 1,541.00 | 1,550.00 | 1,539.00 | 1,550.00 | 1,550.00 | 0.78% | 41,500 |
| Oct 24, 2025 | 1,535.00 | 1,542.00 | 1,522.00 | 1,538.00 | 1,538.00 | 0.65% | 26,500 |
| Oct 23, 2025 | 1,522.00 | 1,537.00 | 1,518.00 | 1,528.00 | 1,528.00 | 0.92% | 44,900 |
| Oct 22, 2025 | 1,511.00 | 1,521.00 | 1,511.00 | 1,514.00 | 1,514.00 | - | 14,000 |
| Oct 21, 2025 | 1,520.00 | 1,520.00 | 1,506.00 | 1,514.00 | 1,514.00 | 0.53% | 20,200 |
| Oct 20, 2025 | 1,517.00 | 1,517.00 | 1,502.00 | 1,506.00 | 1,506.00 | 0.40% | 40,100 |
| Oct 17, 2025 | 1,490.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1.35% | 26,800 |
| Oct 16, 2025 | 1,488.00 | 1,491.00 | 1,479.00 | 1,480.00 | 1,480.00 | -0.47% | 17,600 |
| Oct 15, 2025 | 1,470.00 | 1,487.00 | 1,470.00 | 1,487.00 | 1,487.00 | 1.36% | 30,000 |
| Oct 14, 2025 | 1,483.00 | 1,490.00 | 1,461.00 | 1,467.00 | 1,467.00 | -1.34% | 96,100 |
| Oct 10, 2025 | 1,509.00 | 1,509.00 | 1,487.00 | 1,487.00 | 1,487.00 | -1.46% | 53,000 |
| Oct 9, 2025 | 1,515.00 | 1,523.00 | 1,501.00 | 1,509.00 | 1,509.00 | -0.72% | 31,400 |