Being Holdings Co., Ltd. 9145
TSE · Japan · Transportation
¥538.00+1.00 (+0.19%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |