Beat Holdings Limited (TYO:9399)
Japan · Delayed Price · Currency is JPY 15.00
-4.00 (-21.05%)
May 28, 2026, 3:30 PM JST
Beat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | -8.70% | 2,942,305 |
| May 19, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -8.00% | 2,764,249 |
| May 18, 2026 | 27.00 | 28.00 | 21.00 | 25.00 | 25.00 | -7.41% | 5,234,639 |
| May 15, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 789,666 |
| May 14, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 299,176 |
| May 13, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 754,585 |
| May 12, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 609,705 |
| May 11, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 642,567 |
| May 8, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 1,121,228 |
| May 7, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 560,366 |
| May 1, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 218,580 |
| Apr 30, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 555,069 |
| Apr 28, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 1,096,422 |
| Apr 27, 2026 | 29.00 | 29.00 | 26.00 | 27.00 | 27.00 | -6.90% | 2,543,934 |
| Apr 24, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 783,277 |
| Apr 23, 2026 | 29.00 | 30.00 | 27.00 | 29.00 | 29.00 | - | 2,306,647 |
| Apr 22, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 2,065,333 |
| Apr 21, 2026 | 30.00 | 32.00 | 29.00 | 30.00 | 30.00 | -3.23% | 2,262,725 |
| Apr 20, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 1,301,878 |
| Apr 17, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -6.25% | 1,643,584 |
| Apr 16, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 1,810,834 |
| Apr 15, 2026 | 30.00 | 33.00 | 30.00 | 32.00 | 32.00 | 6.67% | 4,272,823 |
| Apr 14, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 1,931,126 |
| Apr 13, 2026 | 29.00 | 31.00 | 27.00 | 28.00 | 28.00 | - | 3,502,607 |
| Apr 10, 2026 | 28.00 | 34.00 | 27.00 | 28.00 | 28.00 | 3.70% | 9,042,529 |
| Apr 9, 2026 | 28.00 | 29.00 | 26.00 | 27.00 | 27.00 | - | 1,736,621 |
| Apr 8, 2026 | 27.00 | 29.00 | 26.00 | 27.00 | 27.00 | 3.85% | 1,996,586 |
| Apr 7, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 1,040,527 |
| Apr 6, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 1,600,200 |
| Apr 3, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,078,409 |
| Apr 2, 2026 | 29.00 | 29.00 | 25.00 | 27.00 | 27.00 | -6.90% | 4,220,822 |
| Apr 1, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 1,253,423 |
| Mar 31, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 647,264 |
| Mar 30, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 1,369,115 |
| Mar 27, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 1,332,424 |
| Mar 26, 2026 | 31.00 | 32.00 | 28.00 | 29.00 | 29.00 | -6.45% | 3,000,693 |
| Mar 25, 2026 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 6.90% | 1,664,009 |
| Mar 24, 2026 | 31.00 | 33.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,465,613 |
| Mar 23, 2026 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | -9.09% | 2,727,812 |
| Mar 19, 2026 | 33.00 | 35.00 | 30.00 | 33.00 | 33.00 | -2.94% | 5,196,752 |
| Mar 18, 2026 | 30.00 | 38.00 | 29.00 | 34.00 | 34.00 | 17.24% | 9,313,518 |
| Mar 17, 2026 | 27.00 | 32.00 | 27.00 | 29.00 | 29.00 | 7.41% | 4,252,201 |
| Mar 16, 2026 | 28.00 | 29.00 | 26.00 | 27.00 | 27.00 | -6.90% | 2,244,893 |
| Mar 13, 2026 | 28.00 | 30.00 | 27.00 | 29.00 | 29.00 | - | 2,564,570 |