Being Holdings Co., Ltd. (TYO:9145)
Japan · Delayed Price · Currency is JPY 702.00
-11.00 (-1.54%)
Mar 9, 2026, 3:30 PM JST
Being Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 713.00 | 723.00 | 708.00 | 713.00 | 713.00 | -1.25% | 25,700 |
| Mar 5, 2026 | 716.00 | 733.00 | 716.00 | 722.00 | 722.00 | 3.74% | 20,200 |
| Mar 4, 2026 | 708.00 | 723.00 | 688.00 | 696.00 | 696.00 | -5.69% | 48,500 |
| Mar 3, 2026 | 754.00 | 754.00 | 733.00 | 738.00 | 738.00 | -2.12% | 37,300 |
| Mar 2, 2026 | 756.00 | 765.00 | 750.00 | 754.00 | 754.00 | -2.20% | 22,000 |
| Feb 27, 2026 | 764.00 | 771.00 | 750.00 | 771.00 | 771.00 | 1.18% | 25,500 |
| Feb 26, 2026 | 751.00 | 762.00 | 749.00 | 762.00 | 762.00 | 2.70% | 30,300 |
| Feb 25, 2026 | 742.00 | 751.00 | 736.00 | 742.00 | 742.00 | -0.80% | 29,400 |
| Feb 24, 2026 | 744.00 | 757.00 | 743.00 | 748.00 | 748.00 | 0.54% | 25,100 |
| Feb 20, 2026 | 762.00 | 762.00 | 743.00 | 744.00 | 744.00 | -3.25% | 32,000 |
| Feb 19, 2026 | 749.00 | 769.00 | 733.00 | 769.00 | 769.00 | 1.85% | 59,000 |
| Feb 18, 2026 | 760.00 | 760.00 | 745.00 | 755.00 | 755.00 | -0.92% | 28,800 |
| Feb 17, 2026 | 756.00 | 777.00 | 740.00 | 762.00 | 762.00 | -0.78% | 75,400 |
| Feb 16, 2026 | 825.00 | 830.00 | 755.00 | 768.00 | 768.00 | -9.96% | 141,000 |
| Feb 13, 2026 | 879.00 | 892.00 | 808.00 | 853.00 | 853.00 | -5.64% | 152,300 |
| Feb 12, 2026 | 899.00 | 911.00 | 893.00 | 904.00 | 904.00 | 0.56% | 39,100 |
| Feb 10, 2026 | 877.00 | 899.00 | 869.00 | 899.00 | 899.00 | 2.51% | 49,600 |
| Feb 9, 2026 | 880.00 | 880.00 | 865.00 | 877.00 | 877.00 | -0.11% | 30,100 |
| Feb 6, 2026 | 875.00 | 878.00 | 868.00 | 878.00 | 878.00 | 0.46% | 19,100 |
| Feb 5, 2026 | 875.00 | 880.00 | 862.00 | 874.00 | 874.00 | -0.23% | 31,100 |
| Feb 4, 2026 | 870.00 | 876.00 | 860.00 | 876.00 | 876.00 | - | 27,900 |
| Feb 3, 2026 | 870.00 | 878.00 | 869.00 | 876.00 | 876.00 | 0.69% | 24,500 |
| Feb 2, 2026 | 875.00 | 890.00 | 865.00 | 870.00 | 870.00 | -0.68% | 29,000 |
| Jan 30, 2026 | 889.00 | 889.00 | 873.00 | 876.00 | 876.00 | -1.46% | 21,400 |
| Jan 29, 2026 | 885.00 | 892.00 | 871.00 | 889.00 | 889.00 | 0.23% | 24,000 |
| Jan 28, 2026 | 900.00 | 903.00 | 880.00 | 887.00 | 887.00 | -2.63% | 44,900 |
| Jan 27, 2026 | 923.00 | 923.00 | 898.00 | 911.00 | 911.00 | -0.65% | 23,400 |
| Jan 26, 2026 | 932.00 | 932.00 | 911.00 | 917.00 | 917.00 | -1.93% | 31,500 |
| 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 | 860.50 | 0.93% | 27,500 |
| Dec 25, 2025 | 835.00 | 864.00 | 833.00 | 861.00 | 852.58 | 2.62% | 32,400 |
| Dec 24, 2025 | 840.00 | 849.00 | 835.00 | 839.00 | 830.79 | -0.24% | 40,400 |
| Dec 23, 2025 | 847.00 | 850.00 | 839.00 | 841.00 | 832.77 | -0.12% | 34,700 |
| Dec 22, 2025 | 849.00 | 855.00 | 837.00 | 842.00 | 833.76 | -0.82% | 31,800 |
| Dec 19, 2025 | 845.00 | 853.00 | 840.00 | 849.00 | 840.70 | -0.12% | 32,200 |