kabutan

BEING HOLDINGS CO., LTD.(9145) Historical

9145
TSE Standard
BEING HOLDINGS CO., LTD.
709
JPY
-10
(-1.39%)
Mar 13, 3:30 pm JST
4.44
USD
Mar 13, 2:30 am EDT
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 713 713 705 709 -10 -1.39% 15,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 688 731 681 709 -4 -0.56% 139,200
Mar 6, 2026 756 765 688 713 -58 -7.52% 153,700
Feb 27, 2026 744 771 736 771 +27 +3.63% 110,300
Feb 20, 2026 825 830 733 744 -109 -12.78% 336,200
Feb 13, 2026 880 911 808 853 -25 -2.85% 271,100
Feb 6, 2026 875 890 860 878 +2 +0.23% 131,600
Jan 30, 2026 932 932 871 876 -59 -6.31% 145,200
Jan 23, 2026 908 950 901 935 +28 +3.09% 306,200
Jan 16, 2026 931 931 885 907 -9 -0.98% 157,800
Jan 9, 2026 872 924 868 916 +68 +8.02% 280,700
Dec 30, 2025 875 875 837 848 -21 -2.42% 63,700
Dec 26, 2025 849 870 833 869 +20 +2.36% 166,800
Dec 19, 2025 827 865 820 849 +21 +2.54% 192,000
Dec 12, 2025 855 855 809 828 -24 -2.82% 242,200
Dec 5, 2025 852 859 818 852 -2 -0.23% 220,000
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