kabutan

BEING HOLDINGS CO., LTD.(9145) Historical

9145
TSE Standard
BEING HOLDINGS CO., LTD.
581
JPY
-11
(-1.86%)
Apr 30, 11:30 am JST
3.62
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
582.8
Apr 30, 10:25 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 19, 2025
1,172 JPY
52 Week Low Apr 28, 2026
574 JPY
Yearly High Jan 21, 2026
950 JPY
Yearly Low Apr 28, 2026
574 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 595 595 574 581 -18 -3.01% 66,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 641 650 590 599 -61 -9.24% 279,100
Apr 17, 2026 667 673 640 660 -7 -1.05% 135,400
Apr 10, 2026 639 675 639 667 +22 +3.41% 66,800
Apr 3, 2026 634 665 625 645 -19 -2.86% 146,900
Mar 27, 2026 689 689 636 664 -34 -4.87% 193,500
Mar 19, 2026 700 729 689 698 -11 -1.55% 67,900
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