Being Holdings Co., Ltd. (TYO:9145)
Japan · Delayed Price · Currency is JPY 488.00
-5.00 (-1.01%)
Oct 26, 2026, 3:30 PM JST
Being Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 488.00 | 492.00 | 484.00 | 488.00 | 488.00 | -1.01% | 25,400 |
| Oct 23, 2026 | 492.00 | 497.00 | 483.00 | 493.00 | 493.00 | -1.20% | 68,800 |
| Oct 22, 2026 | 501.00 | 507.00 | 497.00 | 499.00 | 499.00 | -1.19% | 64,000 |
| Oct 21, 2026 | 505.00 | 507.00 | 499.00 | 505.00 | 505.00 | -0.20% | 36,300 |
| Oct 20, 2026 | 512.00 | 517.00 | 503.00 | 506.00 | 506.00 | -2.13% | 38,100 |
| Oct 19, 2026 | 501.00 | 518.00 | 498.00 | 517.00 | 517.00 | 1.17% | 59,100 |
| Oct 16, 2026 | 520.00 | 522.00 | 506.00 | 511.00 | 511.00 | -2.67% | 83,600 |
| Oct 15, 2026 | 559.00 | 559.00 | 523.00 | 525.00 | 525.00 | -7.73% | 85,900 |
| Oct 14, 2026 | 546.00 | 569.00 | 546.00 | 569.00 | 569.00 | 2.34% | 35,500 |
| Oct 13, 2026 | 540.00 | 557.00 | 538.00 | 556.00 | 556.00 | 1.09% | 69,300 |
| Oct 9, 2026 | 539.00 | 551.00 | 539.00 | 550.00 | 550.00 | 0.18% | 34,700 |
| Oct 8, 2026 | 530.00 | 550.00 | 530.00 | 549.00 | 549.00 | 2.04% | 46,600 |
| Oct 7, 2026 | 540.00 | 542.00 | 530.00 | 538.00 | 538.00 | -0.92% | 40,800 |
| Oct 6, 2026 | 538.00 | 545.00 | 530.00 | 543.00 | 543.00 | -0.18% | 57,100 |
| Oct 5, 2026 | 531.00 | 548.00 | 528.00 | 544.00 | 544.00 | 1.12% | 53,700 |
| Oct 2, 2026 | 530.00 | 541.00 | 527.00 | 538.00 | 538.00 | 0.19% | 76,700 |
| Oct 1, 2026 | 539.00 | 550.00 | 532.00 | 537.00 | 537.00 | -1.83% | 39,800 |
| Sep 30, 2026 | 530.00 | 550.00 | 526.00 | 547.00 | 547.00 | 1.30% | 49,300 |
| Sep 29, 2026 | 540.00 | 540.00 | 528.00 | 540.00 | 540.00 | -1.46% | 34,400 |
| Sep 28, 2026 | 560.00 | 560.00 | 545.00 | 548.00 | 548.00 | -3.35% | 35,300 |
| Sep 25, 2026 | 560.00 | 579.00 | 560.00 | 567.00 | 567.00 | -1.39% | 16,500 |
| Sep 24, 2026 | 584.00 | 584.00 | 568.00 | 575.00 | 575.00 | -2.04% | 12,000 |
| Sep 18, 2026 | 591.00 | 597.00 | 577.00 | 587.00 | 587.00 | -1.68% | 21,100 |
| Sep 17, 2026 | 588.00 | 597.00 | 588.00 | 597.00 | 597.00 | 2.23% | 14,200 |
| Sep 16, 2026 | 580.00 | 585.00 | 574.00 | 584.00 | 584.00 | 0.69% | 16,400 |
| Sep 15, 2026 | 579.00 | 580.00 | 570.00 | 580.00 | 580.00 | 0.69% | 15,200 |
| Sep 14, 2026 | 548.00 | 576.00 | 545.00 | 576.00 | 576.00 | 4.92% | 30,800 |
| Sep 11, 2026 | 563.00 | 568.00 | 542.00 | 549.00 | 549.00 | -2.66% | 59,000 |
| Sep 10, 2026 | 580.00 | 585.00 | 558.00 | 564.00 | 564.00 | -4.08% | 19,000 |
| Sep 9, 2026 | 590.00 | 590.00 | 579.00 | 588.00 | 588.00 | -0.17% | 8,400 |
| Sep 8, 2026 | 585.00 | 590.00 | 579.00 | 589.00 | 589.00 | 1.03% | 12,100 |
| Sep 7, 2026 | 584.00 | 589.00 | 570.00 | 583.00 | 583.00 | 0.69% | 10,000 |
| Sep 4, 2026 | 566.00 | 584.00 | 566.00 | 579.00 | 579.00 | 2.48% | 12,000 |
| Sep 3, 2026 | 579.00 | 587.00 | 565.00 | 565.00 | 565.00 | -2.92% | 19,900 |
| Sep 2, 2026 | 584.00 | 593.00 | 572.00 | 582.00 | 582.00 | -1.36% | 11,700 |
| Sep 1, 2026 | 595.00 | 605.00 | 589.00 | 590.00 | 590.00 | -2.48% | 11,300 |
| Aug 31, 2026 | 595.00 | 610.00 | 589.00 | 605.00 | 605.00 | 1.00% | 14,600 |
| Aug 28, 2026 | 588.00 | 599.00 | 584.00 | 599.00 | 599.00 | 1.35% | 13,600 |
| Aug 27, 2026 | 592.00 | 597.00 | 582.00 | 591.00 | 591.00 | 0.17% | 18,400 |
| Aug 26, 2026 | 589.00 | 590.00 | 582.00 | 590.00 | 590.00 | 1.03% | 10,700 |
| Aug 25, 2026 | 573.00 | 584.00 | 570.00 | 584.00 | 584.00 | 2.46% | 19,900 |
| Aug 24, 2026 | 563.00 | 576.00 | 563.00 | 570.00 | 570.00 | -0.35% | 21,700 |
| Aug 21, 2026 | 557.00 | 573.00 | 556.00 | 572.00 | 572.00 | 1.42% | 17,500 |
| Aug 20, 2026 | 542.00 | 565.00 | 542.00 | 564.00 | 564.00 | 3.30% | 19,500 |
| Aug 19, 2026 | 551.00 | 561.00 | 542.00 | 546.00 | 546.00 | -2.67% | 25,000 |
| Aug 18, 2026 | 557.00 | 567.00 | 549.00 | 561.00 | 561.00 | 1.45% | 23,200 |
| Aug 17, 2026 | 551.00 | 560.00 | 547.00 | 553.00 | 553.00 | -1.95% | 36,400 |
| Aug 14, 2026 | 575.00 | 577.00 | 536.00 | 564.00 | 564.00 | -1.91% | 48,600 |
| Aug 13, 2026 | 558.00 | 578.00 | 558.00 | 575.00 | 575.00 | 1.23% | 21,000 |
| Aug 12, 2026 | 573.00 | 579.00 | 568.00 | 568.00 | 568.00 | -0.87% | 14,500 |