kabutan

BEING HOLDINGS CO., LTD.(9145) Historical

9145
TSE Standard
BEING HOLDINGS CO., LTD.
846
JPY
-9
(-1.05%)
Dec 5, 2:20 pm JST
5.46
USD
Dec 5, 12:20 am EST
Result
PTS
outside of trading hours
846.1
Dec 5, 1:58 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 852 859 818 846 -8 -0.94% 211,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 910 912 798 854 -58 -6.36% 721,800
Oct, 2025 949 949 861 912 -40 -4.20% 910,800
Sep, 2025 967 1,050 890 952 -38 -3.84% 1,290,000
Aug, 2025 943 1,172 938 990 +47 +4.98% 2,780,800
Jul, 2025 813 948 783 943 +117 +14.16% 1,426,000
Jun, 2025 699 830 695 826 +133 +19.19% 577,600
May, 2025 650 699 635 693 +44 +6.78% 606,400
Apr, 2025 632 666 579 649 +10 +1.56% 451,600
Mar, 2025 628 647 613 639 +11 +1.75% 369,200
Feb, 2025 587 667 585 628 +38 +6.44% 437,600
Jan, 2025 594 612 580 590 -5 -0.84% 174,800
Dec, 2024 587 621 580 595 +5 +0.85% 264,400
Nov, 2024 638 646 572 590 -47 -7.38% 220,000
Oct, 2024 626 656 595 637 +13 +2.08% 158,800
Sep, 2024 665 669 611 624 -43 -6.45% 98,000
Aug, 2024 664 669 537 667 +4 +0.60% 333,600
Jul, 2024 680 699 644 663 -11 -1.63% 357,600
Jun, 2024 662 700 597 674 +12 +1.81% 281,200
May, 2024 641 668 552 662 +21 +3.28% 438,000
Apr, 2024 688 699 622 641 -55 -7.90% 226,800