Beat Holdings Limited (TYO:9399)
Japan · Delayed Price · Currency is JPY 15.00
+1.00 (7.14%)
Sep 4, 2026, 3:30 PM JST
Beat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,482,478 |
| Aug 24, 2026 | 17.00 | 17.00 | 13.00 | 14.00 | 14.00 | -17.65% | 7,020,547 |
| 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 |
| Aug 3, 2026 | 13.00 | 14.00 | 12.00 | 12.00 | 12.00 | -7.69% | 2,600,739 |
| Jul 31, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 563,854 |
| 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 |