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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	595	595	574	582	-17	-2.84%	65,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	599	-9.24%	615	279,100	22,800	2,482,200	108.87
Apr 17, 2026	660	-1.05%	652	135,400	26,300	2,426,900	92.28
Apr 10, 2026	667	+3.41%	657	66,800	25,600	2,423,600	94.67
Apr 3, 2026	645	-2.86%	642	146,900	27,600	2,422,900	87.79
Mar 27, 2026	664	-4.87%	664	193,500	29,700	2,428,900	81.78
Mar 19, 2026	698	-1.55%	707	67,900	40,400	2,434,900	60.27
Mar 13, 2026	709	-0.56%	708	139,200	38,300	2,444,700	63.83
Mar 6, 2026	713	-7.52%	724	153,700	25,300	2,455,800	97.07
Feb 27, 2026	771	+3.63%	753	110,300	18,100	2,470,900	136.51
Feb 20, 2026	744	-12.78%	767	336,200	19,900	2,480,300	124.64
Feb 13, 2026	853	-2.85%	873	271,100	13,900	2,469,700	177.68
Feb 6, 2026	878	+0.23%	872	131,600	14,700	2,457,900	167.20
Jan 30, 2026	876	-6.31%	898	145,200	14,800	2,456,400	165.97
Jan 23, 2026	935	+3.09%	927	306,200	14,900	2,455,500	164.80
Jan 16, 2026	907	-0.98%	904	157,800	12,800	2,424,900	189.45
Jan 9, 2026	916	+8.02%	894	280,700	13,800	2,414,400	174.96
Dec 30, 2025	848	-2.42%	853	63,700	ー	ー	ー
Dec 26, 2025	869	+2.36%	847	166,800	10,500	2,453,100	233.63
Dec 19, 2025	849	+2.54%	845	192,000	12,500	2,453,500	196.28
Dec 12, 2025	828	-2.82%	824	242,200	12,100	2,448,300	202.34