Beat Holdings Limited (TYO:9399)
Japan · Delayed Price · Currency is JPY 30.00
-2.00 (-6.25%)
Apr 17, 2026, 3:30 PM JST
Beat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 30.00 | 31.00 | 28.00 | 29.00 | 29.00 | -3.33% | 2,829,995 |
| Mar 11, 2026 | 29.00 | 33.00 | 28.00 | 30.00 | 30.00 | 3.45% | 5,741,889 |
| Mar 10, 2026 | 29.00 | 31.00 | 28.00 | 29.00 | 29.00 | 3.57% | 2,226,077 |
| Mar 9, 2026 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | -9.68% | 3,758,345 |
| Mar 6, 2026 | 27.00 | 31.00 | 26.00 | 31.00 | 31.00 | 19.23% | 5,007,599 |
| Mar 5, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | - | 1,638,846 |
| Mar 4, 2026 | 27.00 | 28.00 | 25.00 | 26.00 | 26.00 | - | 2,091,779 |
| Mar 3, 2026 | 25.00 | 28.00 | 24.00 | 26.00 | 26.00 | 8.33% | 3,725,816 |
| Mar 2, 2026 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 3,187,027 |
| Feb 27, 2026 | 25.00 | 27.00 | 24.00 | 25.00 | 25.00 | -3.85% | 3,068,002 |
| Feb 26, 2026 | 28.00 | 29.00 | 25.00 | 26.00 | 26.00 | -7.14% | 4,265,963 |
| Feb 25, 2026 | 28.00 | 31.00 | 27.00 | 28.00 | 28.00 | 3.70% | 4,256,909 |
| Feb 24, 2026 | 31.00 | 33.00 | 26.00 | 27.00 | 27.00 | -18.18% | 5,929,160 |
| Feb 20, 2026 | 33.00 | 34.00 | 29.00 | 33.00 | 33.00 | -2.94% | 8,002,142 |
| Feb 19, 2026 | 35.00 | 37.00 | 29.00 | 34.00 | 34.00 | 9.68% | 14,043,880 |
| Feb 18, 2026 | 23.00 | 33.00 | 23.00 | 31.00 | 31.00 | 40.91% | 15,620,160 |
| Feb 17, 2026 | 19.00 | 26.00 | 18.00 | 22.00 | 22.00 | 22.22% | 17,300,130 |
| Feb 16, 2026 | 26.00 | 26.00 | 17.00 | 18.00 | 18.00 | -21.74% | 13,241,930 |
| Feb 13, 2026 | 29.00 | 30.00 | 21.00 | 23.00 | 23.00 | -17.86% | 9,450,970 |
| Feb 12, 2026 | 36.00 | 37.00 | 26.00 | 28.00 | 28.00 | -20.00% | 8,948,133 |
| Feb 10, 2026 | 40.00 | 42.00 | 33.00 | 35.00 | 35.00 | -10.26% | 6,198,866 |
| Feb 9, 2026 | 41.00 | 46.00 | 38.00 | 39.00 | 39.00 | - | 2,279,801 |
| Feb 6, 2026 | 45.00 | 45.00 | 37.00 | 39.00 | 39.00 | -11.36% | 5,274,591 |
| Feb 5, 2026 | 46.00 | 48.00 | 43.00 | 44.00 | 44.00 | -4.35% | 1,170,937 |
| Feb 4, 2026 | 50.00 | 50.00 | 45.00 | 46.00 | 46.00 | -2.13% | 1,841,613 |