kabutan

BEING HOLDINGS CO., LTD.(9145) Historical

9145
TSE Standard
BEING HOLDINGS CO., LTD.
889
JPY
+2
(+0.23%)
Jan 29, 3:30 pm JST
5.81
USD
Jan 29, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 932 932 871 889 -46 -4.92% 147,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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