BEING HOLDINGS CO., LTD.(9145) Historical

52 Week High Aug 19, 2025

1,172 JPY

52 Week Low Apr 28, 2026

574 JPY

Yearly High Jan 21, 2026

950 JPY

Yearly Low Apr 28, 2026

574 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	592	592	580	581	-11	-1.86%	10,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	574	593	574	592	+13	+2.25%	17,500
Apr 27, 2026	595	595	576	579	-20	-3.34%	38,900
Apr 24, 2026	604	604	590	599	-5	-0.83%	19,600
Apr 23, 2026	611	617	594	604	-14	-2.27%	62,600
Apr 22, 2026	620	620	611	618	-10	-1.59%	65,500
Apr 21, 2026	628	628	622	628	+4	+0.64%	30,800
Apr 20, 2026	641	650	610	624	-36	-5.45%	100,600
Apr 17, 2026	655	664	655	660	+7	+1.07%	9,400
Apr 16, 2026	655	657	647	653	+2	+0.31%	26,200
Apr 15, 2026	671	671	640	651	0	0.00%	36,500
Apr 14, 2026	641	652	641	651	0	0.00%	37,000
Apr 13, 2026	667	673	649	651	-16	-2.40%	26,300
Apr 10, 2026	668	675	660	667	-2	-0.30%	17,400
Apr 9, 2026	665	672	661	669	0	0.00%	12,900
Apr 8, 2026	656	670	656	669	+15	+2.29%	9,700
Apr 7, 2026	646	658	646	654	+8	+1.24%	10,200
Apr 6, 2026	639	649	639	646	+1	+0.16%	16,600
Apr 3, 2026	658	660	645	645	-3	-0.46%	19,700
Apr 2, 2026	653	659	637	648	-5	-0.77%	30,900
Apr 1, 2026	641	665	641	653	+21	+3.32%	28,700