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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 852 859 818 846 -8 -0.94% 211,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 827 861 820 854 +33 +4.02% 102,700
Nov 21, 2025 847 852 798 821 -27 -3.18% 249,200
Nov 14, 2025 875 909 826 848 -26 -2.97% 219,700
Nov 7, 2025 910 912 836 874 -38 -4.17% 150,200
Oct 31, 2025 892 914 870 912 +35 +3.99% 223,500
Oct 24, 2025 898 919 871 877 -9 -1.02% 165,700
Oct 17, 2025 924 938 861 886 -54 -5.74% 194,000
Oct 10, 2025 910 940 883 940 +57 +6.46% 152,400
Oct 3, 2025 901 968 863 883 -23 -2.54% 270,800
Sep 26, 2025 903 930 902 906 +4 +0.44% 141,600
Sep 19, 2025 966 981 890 902 -64 -6.63% 327,200
Sep 12, 2025 1,037 1,050 951 966 -69 -6.67% 385,600
Sep 5, 2025 967 1,043 962 1,035 +45 +4.55% 340,000
Aug 29, 2025 985 1,070 978 990 +23 +2.38% 417,200
Aug 22, 2025 1,137 1,172 960 967 -169 -14.88% 873,200
Aug 15, 2025 1,007 1,143 995 1,136 +121 +11.92% 1,063,200
Aug 8, 2025 943 1,018 938 1,015 +44 +4.53% 346,800
Aug 1, 2025 903 972 887 971 +61 +6.70% 383,600
Jul 25, 2025 877 911 852 910 +43 +4.96% 214,400
Jul 18, 2025 836 875 820 867 +31 +3.71% 397,600