Being Holdings Co., Ltd. (TYO:9145)
Japan · Delayed Price · Currency is JPY 583.00
-2.00 (-0.34%)
Jul 31, 2026, 3:30 PM JST
Being Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 575.00 | 585.00 | 574.00 | 583.00 | 583.00 | -0.34% | 16,800 |
| Jul 30, 2026 | 569.00 | 585.00 | 566.00 | 585.00 | 585.00 | 2.63% | 20,500 |
| Jul 29, 2026 | 568.00 | 571.00 | 560.00 | 570.00 | 570.00 | 0.35% | 19,600 |
| Jul 28, 2026 | 567.00 | 569.00 | 558.00 | 568.00 | 568.00 | - | 13,300 |
| Jul 27, 2026 | 555.00 | 572.00 | 549.00 | 568.00 | 568.00 | 2.16% | 18,500 |
| Jul 24, 2026 | 559.00 | 559.00 | 546.00 | 556.00 | 556.00 | -0.71% | 21,700 |
| Jul 23, 2026 | 564.00 | 564.00 | 553.00 | 560.00 | 560.00 | 0.18% | 4,800 |
| Jul 22, 2026 | 574.00 | 574.00 | 554.00 | 559.00 | 559.00 | -2.27% | 21,800 |
| Jul 21, 2026 | 558.00 | 574.00 | 551.00 | 572.00 | 572.00 | 4.00% | 28,200 |
| Jul 17, 2026 | 551.00 | 554.00 | 535.00 | 550.00 | 550.00 | - | 16,900 |
| Jul 16, 2026 | 559.00 | 559.00 | 548.00 | 550.00 | 550.00 | -1.96% | 10,900 |
| Jul 15, 2026 | 558.00 | 565.00 | 545.00 | 561.00 | 561.00 | 2.19% | 31,700 |
| Jul 14, 2026 | 527.00 | 549.00 | 527.00 | 549.00 | 549.00 | 3.98% | 20,000 |
| Jul 13, 2026 | 518.00 | 529.00 | 518.00 | 528.00 | 528.00 | 1.93% | 33,200 |
| Jul 10, 2026 | 513.00 | 526.00 | 511.00 | 518.00 | 518.00 | 0.58% | 35,000 |
| Jul 9, 2026 | 510.00 | 516.00 | 506.00 | 515.00 | 515.00 | 0.39% | 38,800 |
| Jul 8, 2026 | 512.00 | 518.00 | 509.00 | 513.00 | 513.00 | -1.35% | 56,600 |
| Jul 7, 2026 | 520.00 | 534.00 | 518.00 | 520.00 | 520.00 | -1.89% | 61,900 |
| Jul 6, 2026 | 531.00 | 536.00 | 528.00 | 530.00 | 530.00 | -2.39% | 49,800 |
| Jul 3, 2026 | 525.00 | 543.00 | 519.00 | 543.00 | 543.00 | 0.74% | 56,000 |
| Jul 2, 2026 | 504.00 | 539.00 | 504.00 | 539.00 | 539.00 | 3.65% | 39,800 |
| Jul 1, 2026 | 500.00 | 520.00 | 499.00 | 520.00 | 520.00 | 3.38% | 23,200 |
| Jun 30, 2026 | 508.00 | 508.00 | 494.00 | 503.00 | 503.00 | -1.57% | 60,100 |
| Jun 29, 2026 | 520.00 | 522.00 | 507.00 | 511.00 | 511.00 | -4.13% | 42,900 |
| Jun 26, 2026 | 530.00 | 539.00 | 527.00 | 539.00 | 533.00 | 0.56% | 16,200 |
| Jun 25, 2026 | 526.00 | 536.00 | 517.00 | 536.00 | 530.03 | 0.19% | 50,600 |
| Jun 24, 2026 | 549.00 | 549.00 | 535.00 | 535.00 | 529.04 | -3.78% | 12,000 |
| Jun 23, 2026 | 569.00 | 569.00 | 543.00 | 556.00 | 549.81 | -0.89% | 29,200 |
| Jun 22, 2026 | 563.00 | 567.00 | 544.00 | 561.00 | 554.76 | -0.18% | 18,700 |
| Jun 19, 2026 | 573.00 | 578.00 | 550.00 | 562.00 | 555.74 | -1.58% | 23,100 |
| Jun 18, 2026 | 588.00 | 588.00 | 565.00 | 571.00 | 564.64 | -1.55% | 15,400 |
| Jun 17, 2026 | 566.00 | 581.00 | 563.00 | 580.00 | 573.54 | 4.32% | 13,300 |
| Jun 16, 2026 | 553.00 | 568.00 | 547.00 | 556.00 | 549.81 | 0.54% | 18,800 |
| Jun 15, 2026 | 569.00 | 569.00 | 546.00 | 553.00 | 546.84 | 0.73% | 23,000 |
| Jun 12, 2026 | 537.00 | 549.00 | 535.00 | 549.00 | 542.89 | 2.62% | 7,600 |
| Jun 11, 2026 | 544.00 | 556.00 | 528.00 | 535.00 | 529.04 | -3.43% | 34,300 |
| Jun 10, 2026 | 554.00 | 559.00 | 547.00 | 554.00 | 547.83 | 1.09% | 22,300 |
| Jun 9, 2026 | 560.00 | 572.00 | 546.00 | 548.00 | 541.90 | -0.36% | 19,600 |
| Jun 8, 2026 | 563.00 | 572.00 | 544.00 | 550.00 | 543.88 | -3.17% | 32,600 |
| Jun 5, 2026 | 572.00 | 588.00 | 568.00 | 568.00 | 561.68 | 1.07% | 30,000 |
| Jun 4, 2026 | 564.00 | 575.00 | 558.00 | 562.00 | 555.74 | - | 41,300 |
| Jun 3, 2026 | 553.00 | 576.00 | 553.00 | 562.00 | 555.74 | 1.26% | 37,900 |
| Jun 2, 2026 | 559.00 | 567.00 | 552.00 | 555.00 | 548.82 | -0.72% | 27,800 |
| Jun 1, 2026 | 557.00 | 566.00 | 555.00 | 559.00 | 552.78 | 0.54% | 12,600 |
| May 29, 2026 | 565.00 | 577.00 | 556.00 | 556.00 | 549.81 | -2.11% | 29,000 |
| May 28, 2026 | 558.00 | 576.00 | 551.00 | 568.00 | 561.68 | 1.97% | 35,600 |
| May 27, 2026 | 565.00 | 576.00 | 553.00 | 557.00 | 550.80 | -1.42% | 36,000 |
| May 26, 2026 | 544.00 | 573.00 | 543.00 | 565.00 | 558.71 | 3.86% | 32,900 |
| May 25, 2026 | 544.00 | 544.00 | 537.00 | 544.00 | 537.94 | 1.87% | 21,800 |
| May 22, 2026 | 530.00 | 545.00 | 530.00 | 534.00 | 528.06 | 0.95% | 25,900 |