Want to see JP:9216 full AI Analyst Report?
Bewith,Inc. (9216) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,604.00 | 1,614.00 | 1,596.00 | 1,598.00 | 1,598.00 | -0.87% | 19,500 | 0.86 |
| Oct 30, 2026 | 1,634.00 | 1,640.00 | 1,606.00 | 1,612.00 | 1,612.00 | -0.56% | 19,900 | 0.88 |
| Oct 29, 2026 | 1,602.00 | 1,621.00 | 1,590.00 | 1,621.00 | 1,621.00 | +0.93% | 91,800 | 4.26 |
| Oct 28, 2026 | 1,626.00 | 1,632.00 | 1,606.00 | 1,606.00 | 1,606.00 | -1.23% | 32,700 | 1.54 |
| Oct 27, 2026 | 1,633.00 | 1,643.00 | 1,626.00 | 1,626.00 | 1,626.00 | -0.61% | 20,200 | 0.95 |
| Oct 26, 2026 | 1,646.00 | 1,646.00 | 1,630.00 | 1,636.00 | 1,636.00 | -1.03% | 20,100 | 0.93 |
| Oct 23, 2026 | 1,653.00 | 1,657.00 | 1,636.00 | 1,653.00 | 1,653.00 | +0.67% | 28,700 | 1.34 |
| Oct 22, 2026 | 1,625.00 | 1,648.00 | 1,625.00 | 1,642.00 | 1,642.00 | +0.86% | 15,500 | 0.71 |
| Oct 21, 2026 | 1,631.00 | 1,643.00 | 1,625.00 | 1,628.00 | 1,628.00 | +0.18% | 15,300 | 0.69 |
| Oct 20, 2026 | 1,657.00 | 1,670.00 | 1,622.00 | 1,625.00 | 1,625.00 | -1.81% | 21,900 | 1.00 |
| Oct 19, 2026 | 1,643.00 | 1,663.00 | 1,637.00 | 1,655.00 | 1,655.00 | +0.73% | 17,000 | 0.77 |
| Oct 16, 2026 | 1,630.00 | 1,650.00 | 1,629.00 | 1,643.00 | 1,643.00 | +1.55% | 17,400 | 0.79 |
| Oct 15, 2026 | 1,620.00 | 1,635.00 | 1,608.00 | 1,618.00 | 1,618.00 | -0.86% | 30,200 | 1.40 |
| Oct 14, 2026 | 1,702.00 | 1,702.00 | 1,631.00 | 1,632.00 | 1,632.00 | +1.18% | 56,800 | 2.65 |
| Oct 13, 2026 | 1,607.00 | 1,649.00 | 1,607.00 | 1,613.00 | 1,613.00 | +0.56% | 25,800 | 1.21 |
| Oct 12, 2026 | 1,604.00 | 1,619.00 | 1,588.00 | 1,604.00 | 1,604.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,590.00 | 1,619.00 | 1,588.00 | 1,604.00 | 1,604.00 | +0.75% | 43,200 | 1.94 |
| Oct 08, 2026 | 1,603.00 | 1,603.00 | 1,591.00 | 1,592.00 | 1,592.00 | -1.00% | 29,900 | 1.33 |
| Oct 07, 2026 | 1,621.00 | 1,631.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.92% | 18,600 | 0.81 |
| Oct 06, 2026 | 1,605.00 | 1,635.00 | 1,605.00 | 1,623.00 | 1,623.00 | +0.81% | 15,000 | 0.65 |
| Oct 05, 2026 | 1,623.00 | 1,627.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.29% | 22,600 | 0.98 |
| Oct 02, 2026 | 1,661.00 | 1,662.00 | 1,631.00 | 1,631.00 | 1,631.00 | -2.16% | 27,100 | 1.18 |
| Oct 01, 2026 | 1,675.00 | 1,678.00 | 1,667.00 | 1,667.00 | 1,667.00 | -1.24% | 14,500 | 0.62 |
| Sep 30, 2026 | 1,679.00 | 1,699.00 | 1,675.00 | 1,688.00 | 1,688.00 | +0.54% | 17,800 | 0.77 |
| Sep 29, 2026 | 1,687.00 | 1,697.00 | 1,679.00 | 1,679.00 | 1,679.00 | -1.52% | 22,600 | 0.98 |
| Sep 28, 2026 | 1,701.00 | 1,710.00 | 1,687.00 | 1,705.00 | 1,705.00 | +0.06% | 25,600 | 1.11 |
| Sep 25, 2026 | 1,708.00 | 1,720.00 | 1,700.00 | 1,704.00 | 1,704.00 | -0.23% | 16,100 | 0.70 |
| Sep 24, 2026 | 1,700.00 | 1,712.00 | 1,693.00 | 1,708.00 | 1,708.00 | +0.47% | 20,700 | 0.89 |
| Sep 23, 2026 | 1,700.00 | 1,704.00 | 1,683.00 | 1,700.00 | 1,700.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,695.00 | 1,704.00 | 1,683.00 | 1,700.00 | 1,700.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,695.00 | 1,704.00 | 1,683.00 | 1,700.00 | 1,700.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,695.00 | 1,704.00 | 1,683.00 | 1,700.00 | 1,700.00 | +0.29% | 24,500 | 0.98 |
| Sep 17, 2026 | 1,666.00 | 1,700.00 | 1,666.00 | 1,695.00 | 1,695.00 | +1.56% | 69,900 | 2.88 |
| Sep 16, 2026 | 1,657.00 | 1,678.00 | 1,656.00 | 1,669.00 | 1,669.00 | +0.30% | 13,000 | 0.53 |
| Sep 15, 2026 | 1,636.00 | 1,669.00 | 1,636.00 | 1,664.00 | 1,664.00 | +1.03% | 11,000 | 0.43 |
| Sep 14, 2026 | 1,621.00 | 1,649.00 | 1,621.00 | 1,647.00 | 1,647.00 | +1.42% | 17,600 | 0.68 |
| Sep 11, 2026 | 1,621.00 | 1,631.00 | 1,620.00 | 1,624.00 | 1,624.00 | -1.34% | 20,900 | 0.79 |
| Sep 10, 2026 | 1,630.00 | 1,646.00 | 1,630.00 | 1,646.00 | 1,646.00 | +0.98% | 10,800 | 0.39 |
| Sep 09, 2026 | 1,638.00 | 1,643.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.67% | 16,400 | 0.58 |
| Sep 08, 2026 | 1,644.00 | 1,654.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.49% | 13,900 | 0.48 |
| Sep 07, 2026 | 1,653.00 | 1,659.00 | 1,648.00 | 1,649.00 | 1,649.00 | -0.24% | 12,800 | 0.44 |
| Sep 04, 2026 | 1,650.00 | 1,666.00 | 1,640.00 | 1,653.00 | 1,653.00 | +0.18% | 23,500 | 0.80 |
| Sep 03, 2026 | 1,663.00 | 1,691.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 25,300 | 0.85 |
| Sep 02, 2026 | 1,689.00 | 1,701.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.35% | 26,900 | 0.87 |
| Sep 01, 2026 | 1,704.00 | 1,718.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.39% | 20,600 | 0.64 |
| Aug 31, 2026 | 1,697.00 | 1,724.00 | 1,697.00 | 1,724.00 | 1,724.00 | +1.23% | 15,100 | 0.45 |
| Aug 28, 2026 | 1,703.00 | 1,723.00 | 1,703.00 | 1,703.00 | 1,703.00 | +0.00% | 16,700 | 0.46 |
| Aug 27, 2026 | 1,719.00 | 1,724.00 | 1,701.00 | 1,703.00 | 1,703.00 | -0.93% | 12,600 | 0.31 |
| Aug 26, 2026 | 1,713.00 | 1,730.00 | 1,711.00 | 1,719.00 | 1,719.00 | +0.76% | 20,400 | 0.48 |
| Aug 25, 2026 | 1,720.00 | 1,721.00 | 1,703.00 | 1,706.00 | 1,706.00 | +0.24% | 21,600 | 0.45 |
