Beat Holdings Limited (TYO:9399)
Japan · Delayed Price · Currency is JPY 13.00
0.00 (0.00%)
Jul 30, 2026, 3:30 PM JST
Beat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 399,679 |
| Jul 29, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 1,221,352 |
| Jul 28, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 798,781 |
| Jul 27, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | -6.67% | 2,746,079 |
| Jul 24, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 643,033 |
| Jul 23, 2026 | 15.00 | 16.00 | 14.00 | 14.00 | 14.00 | - | 2,150,937 |
| Jul 22, 2026 | 14.00 | 16.00 | 13.00 | 14.00 | 14.00 | 7.69% | 4,488,588 |
| Jul 21, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 711,303 |
| Jul 17, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 1,414,843 |
| Jul 16, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 3,281,200 |
| Jul 15, 2026 | 15.00 | 17.00 | 13.00 | 13.00 | 13.00 | -13.33% | 7,264,036 |
| Jul 14, 2026 | 18.00 | 18.00 | 15.00 | 15.00 | 15.00 | -6.25% | 5,020,858 |
| Jul 13, 2026 | 19.00 | 24.00 | 15.00 | 16.00 | 16.00 | -11.11% | 15,371,482 |
| Jul 10, 2026 | 16.00 | 18.00 | 15.00 | 18.00 | 18.00 | 20.00% | 7,045,106 |
| Jul 9, 2026 | 12.00 | 15.00 | 11.00 | 15.00 | 15.00 | 36.36% | 7,797,230 |
| Jul 8, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 236,835 |
| Jul 7, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 549,684 |
| Jul 6, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 587,562 |
| Jul 3, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 878,399 |
| Jul 2, 2026 | 10.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 1,071,246 |
| Jul 1, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 368,201 |
| Jun 30, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 490,547 |
| Jun 29, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 673,033 |
| Jun 26, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 610,068 |
| Jun 25, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 1,450,139 |
| Jun 24, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 427,377 |
| Jun 23, 2026 | 10.00 | 12.00 | 10.00 | 11.00 | 11.00 | 10.00% | 2,486,528 |
| Jun 22, 2026 | 11.00 | 11.00 | 9.00 | 10.00 | 10.00 | -9.09% | 4,445,403 |
| Jun 19, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 3,296,684 |
| Jun 18, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 516,626 |
| Jun 17, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | -7.69% | 1,542,538 |
| Jun 16, 2026 | 12.00 | 13.00 | 11.00 | 13.00 | 13.00 | 8.33% | 1,882,706 |
| Jun 15, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 1,218,333 |
| Jun 12, 2026 | 13.00 | 14.00 | 11.00 | 12.00 | 12.00 | -7.69% | 2,933,291 |
| Jun 11, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 1,518,987 |
| Jun 10, 2026 | 13.00 | 13.00 | 11.00 | 12.00 | 12.00 | -7.69% | 2,056,723 |
| Jun 9, 2026 | 11.00 | 15.00 | 10.00 | 13.00 | 13.00 | 18.18% | 5,378,101 |
| Jun 8, 2026 | 12.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 1,762,946 |
| Jun 5, 2026 | 10.00 | 13.00 | 10.00 | 11.00 | 11.00 | 10.00% | 4,699,445 |
| Jun 4, 2026 | 12.00 | 12.00 | 9.00 | 10.00 | 10.00 | -16.67% | 8,231,400 |
| Jun 3, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | -7.69% | 4,118,656 |
| Jun 2, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 2,703,990 |
| Jun 1, 2026 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 2,892,547 |
| May 29, 2026 | 13.00 | 15.00 | 11.00 | 13.00 | 13.00 | -13.33% | 14,550,040 |
| May 28, 2026 | 19.00 | 19.00 | 14.00 | 15.00 | 15.00 | -21.05% | 7,437,202 |
| May 27, 2026 | 17.00 | 20.00 | 15.00 | 19.00 | 19.00 | 11.76% | 5,346,824 |
| May 26, 2026 | 18.00 | 19.00 | 16.00 | 17.00 | 17.00 | - | 4,697,658 |
| May 25, 2026 | 20.00 | 20.00 | 17.00 | 17.00 | 17.00 | -10.53% | 8,352,591 |
| May 22, 2026 | 22.00 | 22.00 | 19.00 | 19.00 | 19.00 | -9.52% | 4,325,205 |
| May 21, 2026 | 21.00 | 24.00 | 19.00 | 21.00 | 21.00 | - | 5,528,588 |