Beat Holdings Limited (TYO:9399)
Japan · Delayed Price · Currency is JPY 10.00
-1.00 (-9.09%)
Oct 19, 2026, 3:30 PM JST
Beat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 351,313 |
| Oct 16, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 266,480 |
| Oct 15, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 494,869 |
| Oct 14, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 1,312,703 |
| Oct 13, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 3,116,949 |
| Oct 9, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 570,621 |
| Oct 8, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 2,979,840 |
| Oct 7, 2026 | 12.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 3,504,380 |
| Oct 6, 2026 | 12.00 | 13.00 | 11.00 | 11.00 | 11.00 | -8.33% | 2,150,718 |
| Oct 5, 2026 | 14.00 | 14.00 | 11.00 | 12.00 | 12.00 | -7.69% | 7,229,960 |
| Oct 2, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 268,174 |
| Oct 1, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 283,239 |
| Sep 30, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 493,856 |
| Sep 29, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 319,816 |
| Sep 28, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 998,218 |
| Sep 25, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 1,141,035 |
| Sep 24, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 7.69% | 3,555,399 |
| Sep 18, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 864,265 |
| Sep 17, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 190,675 |
| Sep 16, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 288,251 |
| Sep 15, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 590,885 |
| Sep 14, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 218,926 |
| Sep 11, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 279,616 |
| Sep 10, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 1,527,250 |
| Sep 9, 2026 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 474,828 |
| Sep 8, 2026 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 852,983 |
| Sep 7, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 849,153 |
| Sep 4, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 846,198 |
| Sep 3, 2026 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 409,656 |
| Sep 2, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 1,413,859 |
| Sep 1, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 432,139 |
| Aug 31, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 2,454,639 |
| Aug 28, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 1,329,934 |
| Aug 27, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 1,977,092 |
| Aug 26, 2026 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | -6.67% | 3,001,565 |
| Aug 25, 2026 | 14.00 | 15.00 | 13.00 | 15.00 | 15.00 | 7.14% | 3,559,374 |
| Aug 24, 2026 | 17.00 | 17.00 | 13.00 | 14.00 | 14.00 | -17.65% | 7,211,315 |
| Aug 21, 2026 | 14.00 | 17.00 | 13.00 | 17.00 | 17.00 | 30.77% | 7,617,106 |
| Aug 20, 2026 | 14.00 | 15.00 | 12.00 | 13.00 | 13.00 | - | 5,063,272 |
| Aug 19, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 1,293,975 |
| Aug 18, 2026 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 777,081 |
| Aug 17, 2026 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 394,625 |
| Aug 14, 2026 | 12.00 | 13.00 | 11.00 | 13.00 | 13.00 | 18.18% | 1,064,701 |
| Aug 13, 2026 | 12.00 | 13.00 | 11.00 | 11.00 | 11.00 | -8.33% | 1,072,416 |
| Aug 12, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 536,261 |
| Aug 10, 2026 | 11.00 | 13.00 | 11.00 | 12.00 | 12.00 | 9.09% | 1,931,197 |
| Aug 7, 2026 | 12.00 | 13.00 | 10.00 | 11.00 | 11.00 | -8.33% | 4,751,883 |
| Aug 6, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 461,630 |
| Aug 5, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 2,727,762 |
| Aug 4, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 772,314 |