Being Holdings Co., Ltd. 9145
TSE · Japan · Transport
¥538,00+1,00 (+0,19 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥538,00 | +0,19 % | ¥530,00 | ¥541,00 | ¥527,00 | 76,70K |
| 2026-10-01 | ¥537,00 | -1,83 % | ¥539,00 | ¥550,00 | ¥532,00 | 39,80K |
| 2026-09-30 | ¥547,00 | +1,30 % | ¥530,00 | ¥550,00 | ¥526,00 | 49,30K |
| 2026-09-29 | ¥540,00 | -1,46 % | ¥540,00 | ¥540,00 | ¥528,00 | 36,90K |
| 2026-09-28 | ¥548,00 | -3,35 % | ¥560,00 | ¥560,00 | ¥545,00 | 35,30K |
| 2026-09-25 | ¥567,00 | -1,39 % | ¥560,00 | ¥579,00 | ¥560,00 | 16,50K |
| 2026-09-24 | ¥575,00 | -2,04 % | ¥584,00 | ¥584,00 | ¥568,00 | 12,00K |
| 2026-09-18 | ¥587,00 | -1,68 % | ¥591,00 | ¥597,00 | ¥577,00 | 21,10K |
| 2026-09-17 | ¥597,00 | +2,23 % | ¥588,00 | ¥597,00 | ¥588,00 | 14,20K |
| 2026-09-16 | ¥584,00 | +0,69 % | ¥580,00 | ¥585,00 | ¥574,00 | 16,40K |
| 2026-09-15 | ¥580,00 | +0,69 % | ¥579,00 | ¥580,00 | ¥570,00 | 15,20K |
| 2026-09-14 | ¥576,00 | +4,92 % | ¥548,00 | ¥576,00 | ¥545,00 | 30,80K |
| 2026-09-11 | ¥549,00 | -2,66 % | ¥563,00 | ¥568,00 | ¥542,00 | 59,00K |
| 2026-09-10 | ¥564,00 | -4,08 % | ¥580,00 | ¥585,00 | ¥558,00 | 19,00K |
| 2026-09-09 | ¥588,00 | -0,17 % | ¥590,00 | ¥590,00 | ¥579,00 | 8,40K |
| 2026-09-08 | ¥589,00 | +1,03 % | ¥585,00 | ¥590,00 | ¥579,00 | 12,10K |
| 2026-09-07 | ¥583,00 | +0,69 % | ¥584,00 | ¥589,00 | ¥570,00 | 10,00K |
| 2026-09-04 | ¥579,00 | +2,48 % | ¥566,00 | ¥584,00 | ¥566,00 | 12,00K |
| 2026-09-03 | ¥565,00 | -2,92 % | ¥579,00 | ¥587,00 | ¥565,00 | 19,90K |
| 2026-09-02 | ¥582,00 | -1,36 % | ¥584,00 | ¥593,00 | ¥572,00 | 11,70K |
| 2026-09-01 | ¥590,00 | -2,48 % | ¥595,00 | ¥605,00 | ¥589,00 | 11,30K |
| 2026-08-31 | ¥605,00 | +1,00 % | ¥595,00 | ¥610,00 | ¥589,00 | 14,60K |
| 2026-08-28 | ¥599,00 | +1,35 % | ¥588,00 | ¥599,00 | ¥584,00 | 13,60K |
| 2026-08-27 | ¥591,00 | +0,17 % | ¥592,00 | ¥597,00 | ¥582,00 | 18,40K |
| 2026-08-26 | ¥590,00 | +1,03 % | ¥589,00 | ¥590,00 | ¥582,00 | 10,70K |
| 2026-08-25 | ¥584,00 | +2,46 % | ¥573,00 | ¥584,00 | ¥570,00 | 19,90K |
| 2026-08-24 | ¥570,00 | -0,35 % | ¥563,00 | ¥576,00 | ¥563,00 | 21,70K |
| 2026-08-21 | ¥572,00 | +1,42 % | ¥557,00 | ¥573,00 | ¥556,00 | 17,50K |
| 2026-08-20 | ¥564,00 | +3,30 % | ¥542,00 | ¥565,00 | ¥542,00 | 19,50K |
| 2026-08-19 | ¥546,00 | -2,67 % | ¥551,00 | ¥561,00 | ¥542,00 | 25,00K |
| 2026-08-18 | ¥561,00 | +1,45 % | ¥557,00 | ¥567,00 | ¥549,00 | 23,20K |
| 2026-08-17 | ¥553,00 | -1,95 % | ¥551,00 | ¥560,00 | ¥547,00 | 36,40K |
| 2026-08-14 | ¥564,00 | -1,91 % | ¥575,00 | ¥577,00 | ¥536,00 | 48,60K |
| 2026-08-13 | ¥575,00 | +1,23 % | ¥558,00 | ¥578,00 | ¥558,00 | 21,00K |
| 2026-08-12 | ¥568,00 | -0,87 % | ¥573,00 | ¥579,00 | ¥568,00 | 14,50K |
| 2026-08-10 | ¥573,00 | -1,21 % | ¥580,00 | ¥584,00 | ¥565,00 | 15,50K |
| 2026-08-07 | ¥580,00 | -2,36 % | ¥594,00 | ¥594,00 | ¥570,00 | 24,20K |
| 2026-08-06 | ¥594,00 | -0,17 % | ¥594,00 | ¥597,00 | ¥583,00 | 19,40K |
| 2026-08-05 | ¥595,00 | +1,19 % | ¥588,00 | ¥595,00 | ¥582,00 | 19,00K |
| 2026-08-04 | ¥588,00 | +0,51 % | ¥586,00 | ¥588,00 | ¥576,00 | 10,10K |
| 2026-08-03 | ¥585,00 | +0,34 % | ¥583,00 | ¥586,00 | ¥567,00 | 16,60K |
| 2026-07-31 | ¥583,00 | -0,34 % | ¥575,00 | ¥585,00 | ¥574,00 | 16,80K |
| 2026-07-30 | ¥585,00 | +2,63 % | ¥569,00 | ¥585,00 | ¥566,00 | 20,50K |
| 2026-07-29 | ¥570,00 | +0,35 % | ¥568,00 | ¥571,00 | ¥560,00 | 19,60K |
| 2026-07-28 | ¥568,00 | 0,00 % | ¥567,00 | ¥569,00 | ¥558,00 | 13,30K |
| 2026-07-27 | ¥568,00 | +2,16 % | ¥555,00 | ¥572,00 | ¥549,00 | 18,50K |
| 2026-07-24 | ¥556,00 | -0,71 % | ¥559,00 | ¥559,00 | ¥546,00 | 21,70K |
| 2026-07-23 | ¥560,00 | +0,18 % | ¥564,00 | ¥564,00 | ¥553,00 | 4,80K |
| 2026-07-22 | ¥559,00 | -2,27 % | ¥574,00 | ¥574,00 | ¥554,00 | 21,80K |
| 2026-07-21 | ¥572,00 | +4,00 % | ¥558,00 | ¥574,00 | ¥551,00 | 28,20K |
| 2026-07-17 | ¥550,00 | 0,00 % | ¥551,00 | ¥554,00 | ¥535,00 | 16,90K |
| 2026-07-16 | ¥550,00 | -1,96 % | ¥559,00 | ¥559,00 | ¥548,00 | 10,90K |
| 2026-07-15 | ¥561,00 | +2,19 % | ¥558,00 | ¥565,00 | ¥545,00 | 31,70K |
| 2026-07-14 | ¥549,00 | +3,98 % | ¥527,00 | ¥549,00 | ¥527,00 | 20,00K |
| 2026-07-13 | ¥528,00 | +1,93 % | ¥518,00 | ¥529,00 | ¥518,00 | 33,20K |
| 2026-07-10 | ¥518,00 | +0,58 % | ¥513,00 | ¥526,00 | ¥511,00 | 35,00K |
| 2026-07-09 | ¥515,00 | +0,39 % | ¥510,00 | ¥516,00 | ¥506,00 | 38,80K |
| 2026-07-08 | ¥513,00 | -1,35 % | ¥512,00 | ¥518,00 | ¥509,00 | 56,60K |
| 2026-07-07 | ¥520,00 | -1,89 % | ¥520,00 | ¥534,00 | ¥518,00 | 61,90K |
| 2026-07-06 | ¥530,00 | -2,39 % | ¥531,00 | ¥536,00 | ¥528,00 | 49,80K |
| 2026-07-03 | ¥543,00 | +0,74 % | ¥525,00 | ¥543,00 | ¥519,00 | 56,00K |
| 2026-07-02 | ¥539,00 | +3,65 % | ¥504,00 | ¥539,00 | ¥504,00 | 39,80K |
| 2026-07-01 | ¥520,00 | +3,38 % | ¥500,00 | ¥520,00 | ¥499,00 | 23,20K |
| 2026-06-30 | ¥503,00 | -1,57 % | ¥508,00 | ¥508,00 | ¥494,00 | 60,10K |
| 2026-06-29 | ¥511,00 | -5,19 % | ¥520,00 | ¥522,00 | ¥507,00 | 42,90K |
| 2026-06-26 | ¥539,00 | +0,56 % | ¥530,00 | ¥539,00 | ¥527,00 | 16,20K |
| 2026-06-25 | ¥536,00 | +0,19 % | ¥526,00 | ¥536,00 | ¥517,00 | 50,60K |
| 2026-06-24 | ¥535,00 | -3,78 % | ¥549,00 | ¥549,00 | ¥535,00 | 12,00K |
| 2026-06-23 | ¥556,00 | -0,89 % | ¥569,00 | ¥569,00 | ¥543,00 | 29,20K |
| 2026-06-22 | ¥561,00 | -0,18 % | ¥563,00 | ¥567,00 | ¥544,00 | 18,70K |
| 2026-06-19 | ¥562,00 | -1,58 % | ¥573,00 | ¥578,00 | ¥550,00 | 23,10K |
| 2026-06-18 | ¥571,00 | -1,55 % | ¥588,00 | ¥588,00 | ¥565,00 | 15,40K |
| 2026-06-17 | ¥580,00 | +4,32 % | ¥566,00 | ¥581,00 | ¥563,00 | 13,30K |
| 2026-06-16 | ¥556,00 | +0,54 % | ¥553,00 | ¥568,00 | ¥547,00 | 18,80K |
| 2026-06-15 | ¥553,00 | +0,73 % | ¥569,00 | ¥569,00 | ¥546,00 | 23,00K |
| 2026-06-12 | ¥549,00 | +2,62 % | ¥537,00 | ¥549,00 | ¥535,00 | 7,60K |
| 2026-06-11 | ¥535,00 | -3,43 % | ¥544,00 | ¥556,00 | ¥528,00 | 34,30K |
| 2026-06-10 | ¥554,00 | +1,09 % | ¥554,00 | ¥559,00 | ¥547,00 | 22,30K |
| 2026-06-09 | ¥548,00 | -0,36 % | ¥560,00 | ¥572,00 | ¥546,00 | 19,60K |
| 2026-06-08 | ¥550,00 | -3,17 % | ¥563,00 | ¥572,00 | ¥544,00 | 32,60K |
| 2026-06-05 | ¥568,00 | +1,07 % | ¥572,00 | ¥588,00 | ¥568,00 | 30,00K |
| 2026-06-04 | ¥562,00 | 0,00 % | ¥564,00 | ¥575,00 | ¥558,00 | 41,30K |
| 2026-06-03 | ¥562,00 | +1,26 % | ¥553,00 | ¥576,00 | ¥553,00 | 37,90K |
| 2026-06-02 | ¥555,00 | -0,72 % | ¥559,00 | ¥567,00 | ¥552,00 | 27,80K |
| 2026-06-01 | ¥559,00 | +0,54 % | ¥557,00 | ¥566,00 | ¥555,00 | 12,60K |
| 2026-05-29 | ¥556,00 | -2,11 % | ¥565,00 | ¥577,00 | ¥556,00 | 29,00K |
| 2026-05-28 | ¥568,00 | +1,97 % | ¥558,00 | ¥576,00 | ¥551,00 | 35,60K |
| 2026-05-27 | ¥557,00 | -1,42 % | ¥565,00 | ¥576,00 | ¥553,00 | 36,00K |
| 2026-05-26 | ¥565,00 | +3,86 % | ¥544,00 | ¥573,00 | ¥543,00 | 32,90K |
| 2026-05-25 | ¥544,00 | +1,87 % | ¥544,00 | ¥544,00 | ¥537,00 | 21,80K |