Being Holdings Co., Ltd. (TYO:9145)
Japan · Delayed Price · Currency is JPY 664.00
-12.00 (-1.78%)
At close: Mar 27, 2026
Being Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 675.00 | 679.00 | 662.00 | 664.00 | 664.00 | -1.78% | 18,200 |
| Mar 26, 2026 | 685.00 | 685.00 | 666.00 | 676.00 | 676.00 | -1.31% | 24,500 |
| Mar 25, 2026 | 675.00 | 686.00 | 658.00 | 685.00 | 685.00 | 2.54% | 47,800 |
| Mar 24, 2026 | 671.00 | 678.00 | 653.00 | 668.00 | 668.00 | 4.21% | 53,300 |
| Mar 23, 2026 | 689.00 | 689.00 | 636.00 | 641.00 | 641.00 | -8.17% | 49,700 |
| Mar 19, 2026 | 718.00 | 721.00 | 697.00 | 698.00 | 698.00 | -4.12% | 14,500 |
| Mar 18, 2026 | 728.00 | 729.00 | 720.00 | 728.00 | 728.00 | 2.10% | 15,200 |
| Mar 17, 2026 | 710.00 | 715.00 | 701.00 | 713.00 | 713.00 | 1.86% | 14,100 |
| Mar 16, 2026 | 700.00 | 705.00 | 689.00 | 700.00 | 700.00 | -1.27% | 24,100 |
| Mar 13, 2026 | 713.00 | 713.00 | 705.00 | 709.00 | 709.00 | -1.39% | 15,600 |
| Mar 12, 2026 | 724.00 | 725.00 | 711.00 | 719.00 | 719.00 | -0.69% | 33,600 |
| Mar 11, 2026 | 725.00 | 731.00 | 718.00 | 724.00 | 724.00 | -0.14% | 19,100 |
| Mar 10, 2026 | 709.00 | 725.00 | 709.00 | 725.00 | 725.00 | 3.28% | 22,400 |
| Mar 9, 2026 | 688.00 | 712.00 | 681.00 | 702.00 | 702.00 | -1.54% | 48,500 |
| 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 |