Beat Holdings Limited (TYO:9399)
Japan · Delayed Price · Currency is JPY 16.00
+1.00 (6.67%)
Jul 10, 2026, 11:30 AM JST
Beat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |