kabutan

Bewith,Inc.(9216) Historical

9216
TSE Prime
Bewith,Inc.
1,543
JPY
+2
(+0.13%)
Dec 5, 3:30 pm JST
9.98
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,544 1,547 1,520 1,543 -1 -0.06% 107,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,536 1,552 1,508 1,544 +9 +0.59% 237,900
Nov 21, 2025 1,518 1,536 1,512 1,535 +11 +0.72% 135,400
Nov 14, 2025 1,501 1,531 1,495 1,524 +33 +2.21% 108,900
Nov 7, 2025 1,509 1,511 1,487 1,491 -16 -1.06% 144,700
Oct 31, 2025 1,541 1,550 1,496 1,507 -31 -2.02% 164,700
Oct 24, 2025 1,517 1,542 1,502 1,538 +38 +2.53% 145,700
Oct 17, 2025 1,483 1,500 1,461 1,500 +13 +0.87% 170,500
Oct 10, 2025 1,514 1,524 1,487 1,487 -5 -0.34% 159,800
Oct 3, 2025 1,540 1,540 1,476 1,492 -48 -3.12% 254,100
Sep 26, 2025 1,517 1,540 1,506 1,540 +22 +1.45% 144,100
Sep 19, 2025 1,526 1,530 1,510 1,518 -12 -0.78% 119,500
Sep 12, 2025 1,514 1,539 1,506 1,530 +17 +1.12% 152,900
Sep 5, 2025 1,492 1,544 1,492 1,513 +21 +1.41% 175,300
Aug 29, 2025 1,560 1,560 1,491 1,492 -58 -3.74% 279,800
Aug 22, 2025 1,552 1,561 1,526 1,550 -1 -0.06% 230,100
Aug 15, 2025 1,550 1,568 1,542 1,551 +7 +0.45% 231,200
Aug 8, 2025 1,515 1,560 1,515 1,544 +20 +1.31% 238,000
Aug 1, 2025 1,476 1,524 1,471 1,524 +49 +3.32% 230,700
Jul 25, 2025 1,444 1,480 1,438 1,475 +31 +2.15% 175,600
Jul 18, 2025 1,410 1,460 1,402 1,444 +23 +1.62% 334,500