Being Holdings Co., Ltd. (TYO:9145)
Japan
· Delayed Price · Currency is JPY 725.00
+23.00 (3.28%)
Mar 10, 2026, 3:30 PM JST
Being Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 709.00 | 724.00 | 709.00 | 722.00 | - | 2.85% | 16,100 |
| 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 |
| Jan 13, 2026 | 931.00 | 931.00 | 901.00 | 905.00 | 905.00 | -1.20% | 60,400 |
| Jan 9, 2026 | 911.00 | 924.00 | 904.00 | 916.00 | 916.00 | 0.77% | 56,100 |
| Jan 8, 2026 | 905.00 | 911.00 | 892.00 | 909.00 | 909.00 | 1.56% | 35,200 |
| Jan 7, 2026 | 895.00 | 907.00 | 881.00 | 895.00 | 895.00 | -1.10% | 69,600 |
| Jan 6, 2026 | 894.00 | 906.00 | 887.00 | 905.00 | 905.00 | 2.96% | 51,900 |
| Jan 5, 2026 | 872.00 | 882.00 | 868.00 | 879.00 | 879.00 | 3.66% | 67,900 |
| Dec 30, 2025 | 845.00 | 854.00 | 837.00 | 848.00 | 848.00 | -0.12% | 31,800 |
| Dec 29, 2025 | 875.00 | 875.00 | 847.00 | 849.00 | 849.00 | -2.30% | 31,900 |
| Dec 26, 2025 | 852.00 | 870.00 | 852.00 | 869.00 | 860.50 | 0.93% | 27,500 |
| Dec 25, 2025 | 835.00 | 864.00 | 833.00 | 861.00 | 852.58 | 2.62% | 32,400 |
| Dec 24, 2025 | 840.00 | 849.00 | 835.00 | 839.00 | 830.79 | -0.24% | 40,400 |
| Dec 23, 2025 | 847.00 | 850.00 | 839.00 | 841.00 | 832.77 | -0.12% | 34,700 |
| Dec 22, 2025 | 849.00 | 855.00 | 837.00 | 842.00 | 833.76 | -0.82% | 31,800 |
| Dec 19, 2025 | 845.00 | 853.00 | 840.00 | 849.00 | 840.70 | -0.12% | 32,200 |
| Dec 18, 2025 | 844.00 | 857.00 | 831.00 | 850.00 | 841.69 | 0.71% | 54,100 |
| Dec 17, 2025 | 851.00 | 865.00 | 834.00 | 844.00 | 835.74 | -1.06% | 45,200 |
| Dec 16, 2025 | 845.00 | 855.00 | 834.00 | 853.00 | 844.66 | 1.79% | 24,300 |
| Dec 15, 2025 | 827.00 | 849.00 | 820.00 | 838.00 | 829.80 | 1.21% | 36,200 |
| Dec 12, 2025 | 811.00 | 828.00 | 811.00 | 828.00 | 819.90 | 1.60% | 41,400 |
| Dec 11, 2025 | 821.00 | 829.00 | 813.00 | 815.00 | 807.03 | - | 59,200 |
| Dec 10, 2025 | 818.00 | 818.00 | 809.00 | 815.00 | 807.03 | -0.37% | 45,100 |
| Dec 9, 2025 | 845.00 | 846.00 | 816.00 | 818.00 | 810.00 | -3.20% | 33,500 |
| Dec 8, 2025 | 855.00 | 855.00 | 818.00 | 845.00 | 836.73 | -0.82% | 63,000 |
| Dec 5, 2025 | 855.00 | 859.00 | 842.00 | 852.00 | 843.67 | -0.35% | 40,900 |
| Dec 4, 2025 | 843.00 | 858.00 | 835.00 | 855.00 | 846.64 | 2.27% | 37,800 |
| Dec 3, 2025 | 836.00 | 854.00 | 818.00 | 836.00 | 827.82 | -0.59% | 71,600 |
| Dec 2, 2025 | 839.00 | 846.00 | 835.00 | 841.00 | 832.77 | 0.24% | 31,200 |
| Dec 1, 2025 | 852.00 | 852.00 | 837.00 | 839.00 | 830.79 | -1.76% | 38,500 |
| Nov 28, 2025 | 846.00 | 861.00 | 846.00 | 854.00 | 845.65 | 0.12% | 25,800 |
| Nov 27, 2025 | 856.00 | 856.00 | 841.00 | 853.00 | 844.66 | 0.24% | 29,000 |
| Nov 26, 2025 | 845.00 | 852.00 | 836.00 | 851.00 | 842.68 | 0.95% | 21,800 |
| Nov 25, 2025 | 827.00 | 843.00 | 820.00 | 843.00 | 834.75 | 2.68% | 26,100 |
| Nov 21, 2025 | 819.00 | 836.00 | 818.00 | 821.00 | 812.97 | -0.73% | 23,600 |
| Nov 20, 2025 | 836.00 | 836.00 | 815.00 | 827.00 | 818.91 | -1.08% | 31,100 |
| Nov 19, 2025 | 822.00 | 852.00 | 819.00 | 836.00 | 827.82 | 3.59% | 81,700 |
| Nov 18, 2025 | 804.00 | 816.00 | 804.00 | 807.00 | 799.11 | - | 49,600 |
| Nov 17, 2025 | 847.00 | 847.00 | 798.00 | 807.00 | 799.11 | -4.83% | 63,200 |
| Nov 14, 2025 | 895.00 | 909.00 | 826.00 | 848.00 | 839.71 | -5.25% | 84,700 |
| Nov 13, 2025 | 888.00 | 896.00 | 886.00 | 895.00 | 886.25 | 0.79% | 20,600 |
| Nov 12, 2025 | 884.00 | 899.00 | 881.00 | 888.00 | 879.31 | 0.11% | 24,000 |
| Nov 11, 2025 | 891.00 | 893.00 | 869.00 | 887.00 | 878.32 | -0.45% | 55,600 |
| Nov 10, 2025 | 875.00 | 899.00 | 875.00 | 891.00 | 882.28 | 1.95% | 34,800 |
| Nov 7, 2025 | 872.00 | 875.00 | 858.00 | 874.00 | 865.45 | 0.69% | 25,800 |
| Nov 6, 2025 | 850.00 | 872.00 | 840.00 | 868.00 | 859.51 | 2.00% | 29,500 |
| Nov 5, 2025 | 861.00 | 874.00 | 836.00 | 851.00 | 842.68 | -2.07% | 46,400 |
| Nov 4, 2025 | 910.00 | 912.00 | 861.00 | 869.00 | 860.50 | -4.71% | 48,500 |
| Oct 31, 2025 | 896.00 | 913.00 | 894.00 | 912.00 | 903.08 | 2.01% | 22,000 |
| Oct 30, 2025 | 900.00 | 909.00 | 879.00 | 894.00 | 885.26 | 1.02% | 43,300 |
| Oct 29, 2025 | 906.00 | 914.00 | 870.00 | 885.00 | 876.34 | -1.88% | 72,500 |
| Oct 28, 2025 | 899.00 | 908.00 | 891.00 | 902.00 | 893.18 | 0.33% | 44,200 |
| Oct 27, 2025 | 892.00 | 899.00 | 880.00 | 899.00 | 890.21 | 2.51% | 41,500 |
| Oct 24, 2025 | 881.00 | 888.00 | 871.00 | 877.00 | 868.42 | -1.02% | 38,800 |
| Oct 23, 2025 | 914.00 | 914.00 | 886.00 | 886.00 | 877.33 | -3.17% | 40,900 |
| Oct 22, 2025 | 896.00 | 919.00 | 896.00 | 915.00 | 906.05 | 2.12% | 34,200 |
| Oct 21, 2025 | 892.00 | 897.00 | 877.00 | 896.00 | 887.24 | 0.67% | 18,800 |
| Oct 20, 2025 | 898.00 | 898.00 | 876.00 | 890.00 | 881.29 | 0.45% | 33,000 |
| Oct 17, 2025 | 867.00 | 895.00 | 861.00 | 886.00 | 877.33 | 1.72% | 37,700 |
| Oct 16, 2025 | 902.00 | 918.00 | 866.00 | 871.00 | 862.48 | -3.44% | 34,400 |
| Oct 15, 2025 | 898.00 | 919.00 | 890.00 | 902.00 | 893.18 | 0.45% | 47,500 |
| Oct 14, 2025 | 924.00 | 938.00 | 888.00 | 898.00 | 889.22 | -4.47% | 74,400 |
| Oct 10, 2025 | 913.00 | 940.00 | 908.00 | 940.00 | 930.81 | 2.96% | 35,600 |
| Oct 9, 2025 | 911.00 | 915.00 | 899.00 | 913.00 | 904.07 | -0.33% | 23,500 |