Being Holdings Co., Ltd. (TYO:9145)
Japan · Delayed Price · Currency is JPY 583.00
-12.00 (-2.02%)
May 12, 2026, 3:30 PM JST
Being Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 595.00 | 598.00 | 578.00 | 583.00 | 583.00 | -2.02% | 23,100 |
| May 11, 2026 | 596.00 | 599.00 | 589.00 | 595.00 | 595.00 | -0.34% | 14,100 |
| May 8, 2026 | 593.00 | 599.00 | 588.00 | 597.00 | 597.00 | 0.67% | 18,100 |
| May 7, 2026 | 606.00 | 606.00 | 589.00 | 593.00 | 593.00 | -0.50% | 17,700 |
| May 1, 2026 | 583.00 | 596.00 | 579.00 | 596.00 | 596.00 | 2.23% | 15,600 |
| Apr 30, 2026 | 592.00 | 592.00 | 580.00 | 583.00 | 583.00 | -1.52% | 18,600 |
| Apr 28, 2026 | 574.00 | 593.00 | 574.00 | 592.00 | 592.00 | 2.25% | 17,500 |
| Apr 27, 2026 | 595.00 | 595.00 | 576.00 | 579.00 | 579.00 | -3.34% | 38,900 |
| Apr 24, 2026 | 604.00 | 604.00 | 590.00 | 599.00 | 599.00 | -0.83% | 19,600 |
| Apr 23, 2026 | 611.00 | 617.00 | 594.00 | 604.00 | 604.00 | -2.27% | 62,600 |
| Apr 22, 2026 | 620.00 | 620.00 | 611.00 | 618.00 | 618.00 | -1.59% | 65,500 |
| Apr 21, 2026 | 628.00 | 628.00 | 622.00 | 628.00 | 628.00 | 0.64% | 30,800 |
| Apr 20, 2026 | 641.00 | 650.00 | 610.00 | 624.00 | 624.00 | -5.45% | 100,600 |
| Apr 17, 2026 | 655.00 | 664.00 | 655.00 | 660.00 | 660.00 | 1.07% | 9,400 |
| Apr 16, 2026 | 655.00 | 657.00 | 647.00 | 653.00 | 653.00 | 0.31% | 26,200 |
| Apr 15, 2026 | 671.00 | 671.00 | 640.00 | 651.00 | 651.00 | - | 36,500 |
| Apr 14, 2026 | 641.00 | 652.00 | 641.00 | 651.00 | 651.00 | - | 37,000 |
| Apr 13, 2026 | 667.00 | 673.00 | 649.00 | 651.00 | 651.00 | -2.40% | 26,300 |
| Apr 10, 2026 | 668.00 | 675.00 | 660.00 | 667.00 | 667.00 | -0.30% | 17,400 |
| Apr 9, 2026 | 665.00 | 672.00 | 661.00 | 669.00 | 669.00 | - | 12,900 |
| Apr 8, 2026 | 656.00 | 670.00 | 656.00 | 669.00 | 669.00 | 2.29% | 9,700 |
| Apr 7, 2026 | 646.00 | 658.00 | 646.00 | 654.00 | 654.00 | 1.24% | 10,200 |
| Apr 6, 2026 | 639.00 | 649.00 | 639.00 | 646.00 | 646.00 | 0.16% | 16,600 |
| Apr 3, 2026 | 658.00 | 660.00 | 645.00 | 645.00 | 645.00 | -0.46% | 19,700 |
| Apr 2, 2026 | 653.00 | 659.00 | 637.00 | 648.00 | 648.00 | -0.77% | 30,900 |
| Apr 1, 2026 | 641.00 | 665.00 | 641.00 | 653.00 | 653.00 | 3.32% | 28,700 |
| Mar 31, 2026 | 630.00 | 642.00 | 625.00 | 632.00 | 632.00 | -1.10% | 32,900 |
| Mar 30, 2026 | 634.00 | 641.00 | 626.00 | 639.00 | 639.00 | -3.77% | 34,700 |
| 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 |