kabutan

Bewith,Inc.(9216) Historical

9216
TSE Prime
Bewith,Inc.
1,545
JPY
+4
(+0.26%)
Dec 5, 1:28 pm JST
9.97
USD
Dec 4, 11:28 pm EST
Result
PTS
outside of trading hours
1,545.9
Dec 5, 1:10 pm JST
Summary Chart Historical News Financial Result
52 Week High May 27, 2025
1,765 JPY
52 Week Low Feb 13, 2025
1,370 JPY
Yearly High May 27, 2025
1,765 JPY
Yearly Low Feb 13, 2025
1,370 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,541 1,546 1,536 1,545 +4 +0.26% 12,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,521 1,541 1,521 1,541 +21 +1.38% 17,800
Dec 3, 2025 1,536 1,536 1,520 1,520 -7 -0.46% 18,300
Dec 2, 2025 1,524 1,536 1,521 1,527 +1 +0.07% 14,500
Dec 1, 2025 1,544 1,547 1,521 1,526 -18 -1.17% 19,800
Nov 28, 2025 1,530 1,552 1,530 1,544 +16 +1.05% 45,100
Nov 27, 2025 1,508 1,534 1,508 1,528 +13 +0.86% 42,000
Nov 26, 2025 1,524 1,527 1,513 1,515 -15 -0.98% 56,600
Nov 25, 2025 1,536 1,540 1,526 1,530 -5 -0.33% 94,200
Nov 21, 2025 1,522 1,536 1,522 1,535 +11 +0.72% 48,900
Nov 20, 2025 1,520 1,529 1,520 1,524 +3 +0.20% 22,400
Nov 19, 2025 1,525 1,526 1,512 1,521 +4 +0.26% 23,200
Nov 18, 2025 1,524 1,526 1,516 1,517 -7 -0.46% 25,100
Nov 17, 2025 1,518 1,529 1,516 1,524 0 0.00% 15,800
Nov 14, 2025 1,526 1,526 1,516 1,524 -2 -0.13% 17,700
Nov 13, 2025 1,520 1,530 1,518 1,526 +7 +0.46% 24,900
Nov 12, 2025 1,528 1,531 1,519 1,519 -1 -0.07% 25,800
Nov 11, 2025 1,518 1,520 1,505 1,520 +5 +0.33% 18,600
Nov 10, 2025 1,501 1,515 1,495 1,515 +24 +1.61% 21,900
Nov 7, 2025 1,490 1,500 1,487 1,491 -1 -0.07% 42,800
Nov 6, 2025 1,492 1,499 1,491 1,492 0 0.00% 20,100