Being Holdings Co., Ltd. (TYO:9145)
Japan · Delayed Price · Currency is JPY 558.00
-1.00 (-0.18%)
Jun 2, 2026, 9:52 AM JST
Being Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 559.00 | 567.00 | 552.00 | 552.00 | - | -1.25% | 14,300 |
| Jun 1, 2026 | 557.00 | 566.00 | 555.00 | 559.00 | 559.00 | 0.54% | 12,600 |
| May 29, 2026 | 565.00 | 577.00 | 556.00 | 556.00 | 556.00 | -2.11% | 29,000 |
| May 28, 2026 | 558.00 | 576.00 | 551.00 | 568.00 | 568.00 | 1.97% | 35,600 |
| May 27, 2026 | 565.00 | 576.00 | 553.00 | 557.00 | 557.00 | -1.42% | 36,000 |
| May 26, 2026 | 544.00 | 573.00 | 543.00 | 565.00 | 565.00 | 3.86% | 32,900 |
| May 25, 2026 | 544.00 | 544.00 | 537.00 | 544.00 | 544.00 | 1.87% | 21,800 |
| May 22, 2026 | 530.00 | 545.00 | 530.00 | 534.00 | 534.00 | 0.95% | 25,900 |
| May 21, 2026 | 523.00 | 540.00 | 520.00 | 529.00 | 529.00 | 1.73% | 44,800 |
| May 20, 2026 | 545.00 | 545.00 | 518.00 | 520.00 | 520.00 | -4.59% | 40,900 |
| May 19, 2026 | 541.00 | 556.00 | 538.00 | 545.00 | 545.00 | 0.74% | 44,300 |
| May 18, 2026 | 535.00 | 553.00 | 530.00 | 541.00 | 541.00 | -13.44% | 78,300 |
| May 15, 2026 | 599.00 | 641.00 | 589.00 | 625.00 | 625.00 | 6.66% | 138,800 |
| May 14, 2026 | 584.00 | 594.00 | 582.00 | 586.00 | 586.00 | 0.34% | 10,000 |
| May 13, 2026 | 583.00 | 592.00 | 578.00 | 584.00 | 584.00 | 0.17% | 26,300 |
| 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 |