kabutan

BEING HOLDINGS CO., LTD.(9145) Historical

9145
TSE Standard
BEING HOLDINGS CO., LTD.
709
JPY
-10
(-1.39%)
Mar 13, 3:30 pm JST
4.44
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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
Mar 13, 2026 713 713 705 709 -10 -1.39% 15,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 724 725 711 719 -5 -0.69% 33,600
Mar 11, 2026 725 731 718 724 -1 -0.14% 19,100
Mar 10, 2026 709 725 709 725 +23 +3.28% 22,400
Mar 9, 2026 688 712 681 702 -11 -1.54% 48,500
Mar 6, 2026 713 723 708 713 -9 -1.25% 25,700
Mar 5, 2026 716 733 716 722 +26 +3.74% 20,200
Mar 4, 2026 708 723 688 696 -42 -5.69% 48,500
Mar 3, 2026 754 754 733 738 -16 -2.12% 37,300
Mar 2, 2026 756 765 750 754 -17 -2.20% 22,000
Feb 27, 2026 764 771 750 771 +9 +1.18% 25,500
Feb 26, 2026 751 762 749 762 +20 +2.70% 30,300
Feb 25, 2026 742 751 736 742 -6 -0.80% 29,400
Feb 24, 2026 744 757 743 748 +4 +0.54% 25,100
Feb 20, 2026 762 762 743 744 -25 -3.25% 32,000
Feb 19, 2026 749 769 733 769 +14 +1.85% 59,000
Feb 18, 2026 760 760 745 755 -7 -0.92% 28,800
Feb 17, 2026 756 777 740 762 -6 -0.78% 75,400
Feb 16, 2026 825 830 755 768 -85 -9.96% 141,000
Feb 13, 2026 879 892 808 853 -51 -5.64% 152,300
Feb 12, 2026 899 911 893 904 +5 +0.56% 39,100