Being Holdings Co., Ltd. (TYO:9145)
Japan · Delayed Price · Currency is JPY 935.00
+11.00 (1.19%)
Jan 23, 2026, 3:30 PM JST
Being Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 930.00 | 935.00 | 917.00 | 935.00 | 935.00 | 1.19% | 25,500 |
| Jan 22, 2026 | 949.00 | 949.00 | 921.00 | 924.00 | 924.00 | -1.18% | 58,400 |
| Jan 21, 2026 | 928.00 | 950.00 | 916.00 | 935.00 | 935.00 | 0.54% | 126,400 |
| Jan 20, 2026 | 927.00 | 930.00 | 909.00 | 930.00 | 930.00 | 1.53% | 53,200 |
| Jan 19, 2026 | 908.00 | 916.00 | 901.00 | 916.00 | 916.00 | 0.99% | 42,700 |
| Jan 16, 2026 | 908.00 | 911.00 | 898.00 | 907.00 | 907.00 | -0.11% | 22,000 |
| Jan 15, 2026 | 899.00 | 916.00 | 895.00 | 908.00 | 908.00 | 1.34% | 39,200 |
| Jan 14, 2026 | 913.00 | 913.00 | 885.00 | 896.00 | 896.00 | -0.99% | 36,200 |
| Jan 13, 2026 | 931.00 | 931.00 | 901.00 | 905.00 | 905.00 | -1.20% | 60,400 |
| Jan 9, 2026 | 911.00 | 924.00 | 904.00 | 916.00 | 916.00 | 0.77% | 56,100 |
| Jan 8, 2026 | 905.00 | 911.00 | 892.00 | 909.00 | 909.00 | 1.56% | 35,200 |
| Jan 7, 2026 | 895.00 | 907.00 | 881.00 | 895.00 | 895.00 | -1.10% | 69,600 |
| Jan 6, 2026 | 894.00 | 906.00 | 887.00 | 905.00 | 905.00 | 2.96% | 51,900 |
| Jan 5, 2026 | 872.00 | 882.00 | 868.00 | 879.00 | 879.00 | 3.66% | 67,900 |
| Dec 30, 2025 | 845.00 | 854.00 | 837.00 | 848.00 | 848.00 | -0.12% | 31,800 |
| Dec 29, 2025 | 875.00 | 875.00 | 847.00 | 849.00 | 849.00 | -2.30% | 31,900 |
| Dec 26, 2025 | 852.00 | 870.00 | 852.00 | 869.00 | 861.50 | 0.93% | 27,500 |
| Dec 25, 2025 | 835.00 | 864.00 | 833.00 | 861.00 | 853.57 | 2.62% | 32,400 |
| Dec 24, 2025 | 840.00 | 849.00 | 835.00 | 839.00 | 831.76 | -0.24% | 40,400 |
| Dec 23, 2025 | 847.00 | 850.00 | 839.00 | 841.00 | 833.74 | -0.12% | 34,700 |
| Dec 22, 2025 | 849.00 | 855.00 | 837.00 | 842.00 | 834.73 | -0.82% | 31,800 |
| Dec 19, 2025 | 845.00 | 853.00 | 840.00 | 849.00 | 841.67 | -0.12% | 32,200 |
| Dec 18, 2025 | 844.00 | 857.00 | 831.00 | 850.00 | 842.66 | 0.71% | 54,100 |
| Dec 17, 2025 | 851.00 | 865.00 | 834.00 | 844.00 | 836.72 | -1.06% | 45,200 |
| Dec 16, 2025 | 845.00 | 855.00 | 834.00 | 853.00 | 845.64 | 1.79% | 24,300 |
| Dec 15, 2025 | 827.00 | 849.00 | 820.00 | 838.00 | 830.77 | 1.21% | 36,200 |
| Dec 12, 2025 | 811.00 | 828.00 | 811.00 | 828.00 | 820.85 | 1.60% | 41,400 |
| Dec 11, 2025 | 821.00 | 829.00 | 813.00 | 815.00 | 807.97 | - | 59,200 |
| Dec 10, 2025 | 818.00 | 818.00 | 809.00 | 815.00 | 807.97 | -0.37% | 45,100 |
| Dec 9, 2025 | 845.00 | 846.00 | 816.00 | 818.00 | 810.94 | -3.20% | 33,500 |
| Dec 8, 2025 | 855.00 | 855.00 | 818.00 | 845.00 | 837.71 | -0.82% | 63,000 |
| Dec 5, 2025 | 855.00 | 859.00 | 842.00 | 852.00 | 844.65 | -0.35% | 40,900 |
| Dec 4, 2025 | 843.00 | 858.00 | 835.00 | 855.00 | 847.62 | 2.27% | 37,800 |
| Dec 3, 2025 | 836.00 | 854.00 | 818.00 | 836.00 | 828.78 | -0.59% | 71,600 |
| Dec 2, 2025 | 839.00 | 846.00 | 835.00 | 841.00 | 833.74 | 0.24% | 31,200 |
| Dec 1, 2025 | 852.00 | 852.00 | 837.00 | 839.00 | 831.76 | -1.76% | 38,500 |
| Nov 28, 2025 | 846.00 | 861.00 | 846.00 | 854.00 | 846.63 | 0.12% | 25,800 |
| Nov 27, 2025 | 856.00 | 856.00 | 841.00 | 853.00 | 845.64 | 0.24% | 29,000 |
| Nov 26, 2025 | 845.00 | 852.00 | 836.00 | 851.00 | 843.66 | 0.95% | 21,800 |
| Nov 25, 2025 | 827.00 | 843.00 | 820.00 | 843.00 | 835.72 | 2.68% | 26,100 |
| Nov 21, 2025 | 819.00 | 836.00 | 818.00 | 821.00 | 813.91 | -0.73% | 23,600 |
| Nov 20, 2025 | 836.00 | 836.00 | 815.00 | 827.00 | 819.86 | -1.08% | 31,100 |
| Nov 19, 2025 | 822.00 | 852.00 | 819.00 | 836.00 | 828.78 | 3.59% | 81,700 |
| Nov 18, 2025 | 804.00 | 816.00 | 804.00 | 807.00 | 800.04 | - | 49,600 |
| Nov 17, 2025 | 847.00 | 847.00 | 798.00 | 807.00 | 800.04 | -4.83% | 63,200 |
| Nov 14, 2025 | 895.00 | 909.00 | 826.00 | 848.00 | 840.68 | -5.25% | 84,700 |
| Nov 13, 2025 | 888.00 | 896.00 | 886.00 | 895.00 | 887.28 | 0.79% | 20,600 |
| Nov 12, 2025 | 884.00 | 899.00 | 881.00 | 888.00 | 880.34 | 0.11% | 24,000 |
| Nov 11, 2025 | 891.00 | 893.00 | 869.00 | 887.00 | 879.34 | -0.45% | 55,600 |
| Nov 10, 2025 | 875.00 | 899.00 | 875.00 | 891.00 | 883.31 | 1.95% | 34,800 |