kabutan

BEING HOLDINGS CO., LTD.(9145) Historical

9145
TSE Standard
BEING HOLDINGS CO., LTD.
850
JPY
-5
(-0.58%)
Dec 5, 1:32 pm JST
5.48
USD
Dec 4, 11:32 pm EST
Result
PTS
outside of trading hours
848.1
Dec 5, 12:56 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
Dec 5, 2025 855 859 846 850 -5 -0.58% 28,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 843 858 835 855 +19 +2.27% 37,800
Dec 3, 2025 836 854 818 836 -5 -0.59% 71,600
Dec 2, 2025 839 846 835 841 +2 +0.24% 31,200
Dec 1, 2025 852 852 837 839 -15 -1.76% 38,500
Nov 28, 2025 846 861 846 854 +1 +0.12% 25,800
Nov 27, 2025 856 856 841 853 +2 +0.24% 29,000
Nov 26, 2025 845 852 836 851 +8 +0.95% 21,800
Nov 25, 2025 827 843 820 843 +22 +2.68% 26,100
Nov 21, 2025 819 836 818 821 -6 -0.73% 23,600
Nov 20, 2025 836 836 815 827 -9 -1.08% 31,100
Nov 19, 2025 822 852 819 836 +29 +3.59% 81,700
Nov 18, 2025 804 816 804 807 0 0.00% 49,600
Nov 17, 2025 847 847 798 807 -41 -4.83% 63,200
Nov 14, 2025 895 909 826 848 -47 -5.25% 84,700
Nov 13, 2025 888 896 886 895 +7 +0.79% 20,600
Nov 12, 2025 884 899 881 888 +1 +0.11% 24,000
Nov 11, 2025 891 893 869 887 -4 -0.45% 55,600
Nov 10, 2025 875 899 875 891 +17 +1.95% 34,800
Nov 7, 2025 872 875 858 874 +6 +0.69% 25,800
Nov 6, 2025 850 872 840 868 +17 +2.00% 29,500