kabutan

BEING HOLDINGS CO., LTD.(9145) Historical

9145
TSE Standard
BEING HOLDINGS CO., LTD.
889
JPY
+2
(+0.23%)
Jan 29, 3:30 pm JST
5.81
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
887
Jan 29, 3:02 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 19, 2025
1,172 JPY
52 Week Low Apr 9, 2025
579 JPY
Yearly High Aug 19, 2025
1,172 JPY
Yearly Low Apr 9, 2025
579 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 885 892 871 889 +2 +0.23% 24,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 900 903 880 887 -24 -2.63% 44,900
Jan 27, 2026 923 923 898 911 -6 -0.65% 23,400
Jan 26, 2026 932 932 911 917 -18 -1.93% 31,500
Jan 23, 2026 930 935 917 935 +11 +1.19% 25,500
Jan 22, 2026 949 949 921 924 -11 -1.18% 58,400
Jan 21, 2026 928 950 916 935 +5 +0.54% 126,400
Jan 20, 2026 927 930 909 930 +14 +1.53% 53,200
Jan 19, 2026 908 916 901 916 +9 +0.99% 42,700
Jan 16, 2026 908 911 898 907 -1 -0.11% 22,000
Jan 15, 2026 899 916 895 908 +12 +1.34% 39,200
Jan 14, 2026 913 913 885 896 -9 -0.99% 36,200
Jan 13, 2026 931 931 901 905 -11 -1.20% 60,400
Jan 9, 2026 911 924 904 916 +7 +0.77% 56,100
Jan 8, 2026 905 911 892 909 +14 +1.56% 35,200
Jan 7, 2026 895 907 881 895 -10 -1.10% 69,600
Jan 6, 2026 894 906 887 905 +26 +2.96% 51,900
Jan 5, 2026 872 882 868 879 +31 +3.66% 67,900
Dec 30, 2025 845 854 837 848 -1 -0.12% 31,800
Dec 29, 2025 875 875 847 849 -20 -2.30% 31,900
Dec 26, 2025 852 870 852 869 +8 +0.93% 27,500