BEING HOLDINGS CO., LTD.(9145) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 13, 2025	4,030	4,165	3,990	4,160	+100	+2.46%	76,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	3,775	4,075	3,755	4,060	+175	+4.50%	86,700
Aug 1, 2025	3,615	3,890	3,550	3,885	+245	+6.73%	95,900
Jul 25, 2025	3,510	3,645	3,410	3,640	+170	+4.90%	53,600
Jul 18, 2025	3,345	3,500	3,280	3,470	+125	+3.74%	99,400
Jul 11, 2025	3,300	3,345	3,210	3,345	+35	+1.06%	61,300
Jul 4, 2025	3,300	3,600	3,120	3,310	0	0.00%	87,500
Jun 27, 2025	3,120	3,310	3,065	3,310	+150	+4.75%	39,100
Jun 20, 2025	2,990	3,165	2,949	3,160	+162	+5.40%	30,100
Jun 13, 2025	3,040	3,090	2,924	2,998	-7	-0.23%	25,800
Jun 6, 2025	2,796	3,005	2,780	3,005	+232	+8.37%	28,300
May 30, 2025	2,698	2,797	2,680	2,773	+63	+2.32%	27,600
May 23, 2025	2,695	2,739	2,643	2,710	+15	+0.56%	38,100
May 16, 2025	2,656	2,770	2,610	2,695	+54	+2.04%	57,600
May 9, 2025	2,580	2,687	2,555	2,641	+51	+1.97%	18,400
May 2, 2025	2,557	2,627	2,542	2,590	+4	+0.15%	13,400
Apr 25, 2025	2,617	2,664	2,536	2,586	-31	-1.18%	19,000
Apr 18, 2025	2,405	2,629	2,405	2,617	+222	+9.27%	24,200
Apr 11, 2025	2,380	2,482	2,319	2,395	-64	-2.60%	44,500
Apr 4, 2025	2,542	2,570	2,400	2,459	-83	-3.27%	25,700
Mar 28, 2025	2,518	2,570	2,454	2,542	+22	+0.87%	24,000