kabutan

BEING HOLDINGS CO., LTD.(9145) Historical

9145
TSE Standard
BEING HOLDINGS CO., LTD.
828
JPY
+13
(+1.60%)
Dec 12, 3:30 pm JST
5.31
USD
Dec 12, 1:30 am EST
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 852 859 809 828 -26 -3.04% 503,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2024 681 698 629 696 +21 +3.11% 347,200
Feb, 2024 712 740 631 675 -43 -5.99% 537,200
Jan, 2024 690 810 671 718 -31 -4.14% 1,172,000
Dec, 2023 684 749 641 749 +63 +9.18% 1,014,800
Nov, 2023 724 747 584 686 -38 -5.25% 2,514,400
Oct, 2023 662 775 595 724 +74 +11.38% 1,554,000
Sep, 2023 527 707 522 650 +124 +23.57% 660,400
Aug, 2023 531 567 495 526 -5 -0.94% 514,400
Jul, 2023 565 588 513 531 -34 -6.02% 395,200
Jun, 2023 475 587 467 565 +80 +16.49% 341,600
May, 2023 500 528 450 485 -22 -4.34% 255,200
Apr, 2023 520 541 476 507 -10 -1.93% 341,200
Mar, 2023 446 522 437 517 +71 +15.92% 838,800
Feb, 2023 445 449 426 446 +4 +0.90% 270,800
Jan, 2023 445 462 420 442 -8 -1.78% 445,600
Dec, 2022 449 473 417 450 +1 +0.22% 836,400
Nov, 2022 457 465 443 449 -5 -1.10% 312,800
Oct, 2022 440 469 419 454 -6 -1.30% 481,600
Sep, 2022 445 478 429 460 +11 +2.45% 1,160,800
Aug, 2022 401 459 382 449 +48 +11.97% 1,895,600