BEING HOLDINGS CO., LTD.(9145) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	811	828	811	828	+13	+1.60%	41,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 12, 2025	828	-2.82%	824	242,200	ー	ー	ー
Dec 5, 2025	852	-0.23%	842	220,000	11,200	2,454,400	219.14
Nov 28, 2025	854	+4.02%	845	102,700	8,200	2,452,100	299.04
Nov 21, 2025	821	-3.18%	822	249,200	9,800	2,451,500	250.15
Nov 14, 2025	848	-2.97%	875	219,700	6,800	2,454,800	361.00
Nov 7, 2025	874	-4.17%	864	150,200	5,600	2,437,800	435.32
Oct 31, 2025	912	+3.99%	894	223,500	4,400	2,429,100	552.07
Oct 24, 2025	877	-1.02%	891	165,700	16,700	2,452,800	146.87
Oct 17, 2025	886	-5.74%	896	194,000	17,100	2,436,600	142.49
Oct 10, 2025	940	+6.46%	907	152,400	18,300	2,453,300	134.06
Oct 3, 2025	883	-2.54%	911	270,800	17,700	2,452,500	138.56
Sep 26, 2025	906	+0.44%	915	141,600	4,600	611,100	132.85
Sep 19, 2025	902	-6.63%	930	327,200	5,400	609,400	112.85
Sep 12, 2025	966	-6.67%	981	385,600	4,700	597,200	127.06
Sep 5, 2025	1,035	+4.55%	1,007	340,000	6,900	601,400	87.16
Aug 29, 2025	990	+2.38%	1,032	417,200	7,600	608,900	80.12
Aug 22, 2025	967	-14.88%	1,112	873,200	5,900	613,700	104.02
Aug 15, 2025	1,136	+11.92%	1,048	1,063,200	7,100	598,200	84.25
Aug 8, 2025	1,015	+4.53%	976	346,800	1,800	549,900	305.50
Aug 1, 2025	971	+6.70%	928	383,600	2,100	525,500	250.24