Being Holdings Co., Ltd. (TYO:9145)
Japan
· Delayed Price · Currency is JPY 592.00
+13.00 (2.25%)
Apr 28, 2026, 3:30 PM JST
Being Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |