kabutan

BEING HOLDINGS CO., LTD.(9145) Historical

9145
TSE Standard
BEING HOLDINGS CO., LTD.
4,160
JPY
+55
(+1.34%)
Aug 13, 3:30 pm JST
28.13
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
4,150.5
Aug 13, 3:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
4,105 JPY
52 Week Low Nov 12, 2024
2,289 JPY
Yearly High Aug 12, 2025
4,105 JPY
Yearly Low Apr 9, 2025
2,319 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 3,775 4,165 3,755 4,160 +385 +10.20% 183,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 3,255 3,795 3,135 3,775 +470 +14.22% 356,500
Jun, 2025 2,796 3,320 2,780 3,305 +532 +19.18% 144,400
May, 2025 2,600 2,797 2,542 2,773 +177 +6.82% 151,600
Apr, 2025 2,528 2,664 2,319 2,596 +37 +1.45% 112,900
Mar, 2025 2,515 2,589 2,454 2,559 +44 +1.75% 92,300
Feb, 2025 2,351 2,669 2,340 2,515 +154 +6.52% 109,400
Jan, 2025 2,379 2,450 2,323 2,361 -19 -0.80% 43,700
Dec, 2024 2,350 2,487 2,321 2,380 +19 +0.80% 66,100
Nov, 2024 2,554 2,586 2,289 2,361 -190 -7.45% 55,000
Oct, 2024 2,506 2,625 2,380 2,551 +55 +2.20% 39,700
Sep, 2024 2,660 2,676 2,444 2,496 -173 -6.48% 24,500
Aug, 2024 2,659 2,677 2,150 2,669 +16 +0.60% 83,400
Jul, 2024 2,720 2,799 2,576 2,653 -44 -1.63% 89,400
Jun, 2024 2,650 2,800 2,388 2,697 +47 +1.77% 70,300
May, 2024 2,567 2,675 2,210 2,650 +83 +3.23% 109,500
Apr, 2024 2,754 2,798 2,490 2,567 -217 -7.79% 56,700
Mar, 2024 2,724 2,793 2,516 2,784 +84 +3.11% 86,800
Feb, 2024 2,850 2,963 2,524 2,700 -172 -5.99% 134,300
Jan, 2024 2,763 3,240 2,685 2,872 -126 -4.20% 293,000
Dec, 2023 2,736 2,998 2,565 2,998 +251 +9.14% 253,700
1 2 3