Beat Holdings Limited (TYO:9399)
Japan
· Delayed Price · Currency is JPY 29.00
+1.00 (3.57%)
Mar 10, 2026, 3:30 PM JST
Beat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,043,884 |
| Feb 18, 2026 | 23.00 | 33.00 | 23.00 | 31.00 | 31.00 | 40.91% | 15,369,461 |
| Feb 17, 2026 | 19.00 | 26.00 | 18.00 | 22.00 | 22.00 | 22.22% | 17,300,136 |
| Feb 16, 2026 | 26.00 | 26.00 | 17.00 | 18.00 | 18.00 | -21.74% | 13,241,937 |
| 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 |
| Feb 3, 2026 | 53.00 | 56.00 | 47.00 | 47.00 | 47.00 | -7.84% | 1,625,429 |
| Feb 2, 2026 | 54.00 | 55.00 | 50.00 | 51.00 | 51.00 | -7.27% | 1,097,736 |
| Jan 30, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 491,137 |
| Jan 29, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 295,995 |
| Jan 28, 2026 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | -1.69% | 321,038 |
| Jan 27, 2026 | 61.00 | 63.00 | 58.00 | 59.00 | 59.00 | -1.67% | 521,666 |
| Jan 26, 2026 | 58.00 | 71.00 | 57.00 | 60.00 | 60.00 | 5.26% | 854,141 |
| Jan 23, 2026 | 60.00 | 61.00 | 57.00 | 57.00 | 57.00 | -5.00% | 570,239 |
| Jan 22, 2026 | 62.00 | 64.00 | 60.00 | 60.00 | 60.00 | -3.23% | 287,845 |
| Jan 21, 2026 | 63.00 | 63.00 | 59.00 | 62.00 | 62.00 | -1.59% | 565,295 |
| Jan 20, 2026 | 67.00 | 67.00 | 62.00 | 63.00 | 63.00 | -5.97% | 441,613 |
| Jan 19, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 285,042 |
| Jan 16, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -4.29% | 522,017 |
| Jan 15, 2026 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 533,871 |
| Jan 14, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 809,478 |
| Jan 13, 2026 | 73.00 | 74.00 | 68.00 | 69.00 | 69.00 | -2.82% | 375,011 |
| Jan 9, 2026 | 73.00 | 75.00 | 71.00 | 71.00 | 71.00 | -1.39% | 432,329 |
| Jan 8, 2026 | 76.00 | 77.00 | 72.00 | 72.00 | 72.00 | -6.49% | 458,318 |
| Jan 7, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -2.53% | 408,673 |
| Jan 6, 2026 | 78.00 | 92.00 | 75.00 | 79.00 | 79.00 | 2.60% | 1,065,361 |
| Jan 5, 2026 | 74.00 | 82.00 | 74.00 | 77.00 | 77.00 | 2.67% | 271,757 |
| Dec 30, 2025 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 154,241 |
| Dec 29, 2025 | 75.00 | 80.00 | 72.00 | 76.00 | 76.00 | 1.33% | 275,856 |
| Dec 26, 2025 | 77.00 | 79.00 | 75.00 | 75.00 | 75.00 | -5.06% | 208,884 |
| Dec 25, 2025 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | - | 167,420 |
| Dec 24, 2025 | 78.00 | 83.00 | 76.00 | 79.00 | 79.00 | 3.95% | 191,203 |
| Dec 23, 2025 | 75.00 | 78.00 | 74.00 | 76.00 | 76.00 | -1.30% | 304,921 |
| Dec 22, 2025 | 77.00 | 79.00 | 73.00 | 77.00 | 77.00 | -1.28% | 420,657 |
| Dec 19, 2025 | 76.00 | 82.00 | 75.00 | 78.00 | 78.00 | 1.30% | 167,511 |
| Dec 18, 2025 | 74.00 | 79.00 | 73.00 | 77.00 | 77.00 | 2.67% | 306,320 |
| Dec 17, 2025 | 78.00 | 79.00 | 70.00 | 75.00 | 75.00 | -2.60% | 676,748 |
| Dec 16, 2025 | 83.00 | 84.00 | 75.00 | 77.00 | 77.00 | -7.23% | 521,697 |
| Dec 15, 2025 | 87.00 | 89.00 | 82.00 | 83.00 | 83.00 | -5.68% | 223,246 |
| Dec 12, 2025 | 91.00 | 91.00 | 86.00 | 88.00 | 88.00 | - | 146,212 |
| Dec 11, 2025 | 96.00 | 105.00 | 86.00 | 88.00 | 88.00 | -4.35% | 739,752 |
| Dec 10, 2025 | 88.00 | 94.00 | 85.00 | 92.00 | 92.00 | 8.24% | 439,133 |
| Dec 9, 2025 | 85.00 | 89.00 | 78.00 | 85.00 | 85.00 | -5.56% | 933,143 |
| Dec 8, 2025 | 95.00 | 96.00 | 84.00 | 90.00 | 90.00 | -5.26% | 840,117 |
| Dec 5, 2025 | 97.00 | 101.00 | 95.00 | 95.00 | 95.00 | -1.04% | 201,011 |
| Dec 4, 2025 | 93.00 | 97.00 | 93.00 | 96.00 | 96.00 | 2.13% | 109,972 |
| Dec 3, 2025 | 100.00 | 101.00 | 94.00 | 94.00 | 94.00 | -5.05% | 287,191 |
| Dec 2, 2025 | 98.00 | 103.00 | 97.00 | 99.00 | 99.00 | 1.02% | 258,909 |
| Dec 1, 2025 | 105.00 | 107.00 | 98.00 | 98.00 | 98.00 | -6.67% | 253,825 |
| Nov 28, 2025 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | -0.94% | 161,198 |
| Nov 27, 2025 | 101.00 | 108.00 | 101.00 | 106.00 | 106.00 | 4.95% | 162,350 |
| Nov 26, 2025 | 99.00 | 106.00 | 98.00 | 101.00 | 101.00 | - | 210,122 |
| Nov 25, 2025 | 104.00 | 107.00 | 99.00 | 101.00 | 101.00 | -6.48% | 351,038 |
| Nov 21, 2025 | 105.00 | 108.00 | 103.00 | 108.00 | 108.00 | 1.89% | 190,480 |
| Nov 20, 2025 | 107.00 | 112.00 | 104.00 | 106.00 | 106.00 | -2.75% | 261,828 |
| Nov 19, 2025 | 107.00 | 113.00 | 105.00 | 109.00 | 109.00 | 3.81% | 192,759 |
| Nov 18, 2025 | 111.00 | 113.00 | 102.00 | 105.00 | 105.00 | -6.25% | 300,082 |
| Nov 17, 2025 | 115.00 | 116.00 | 108.00 | 112.00 | 112.00 | -6.67% | 425,233 |
| Nov 14, 2025 | 120.00 | 122.00 | 117.00 | 120.00 | 120.00 | -2.44% | 149,406 |
| Nov 13, 2025 | 125.00 | 127.00 | 121.00 | 123.00 | 123.00 | -1.60% | 132,274 |
| Nov 12, 2025 | 114.00 | 130.00 | 112.00 | 125.00 | 125.00 | 9.65% | 611,260 |
| Nov 11, 2025 | 117.00 | 122.00 | 114.00 | 114.00 | 114.00 | -1.72% | 217,623 |
| Nov 10, 2025 | 116.00 | 120.00 | 114.00 | 116.00 | 116.00 | -0.85% | 158,632 |
| Nov 7, 2025 | 119.00 | 120.00 | 112.00 | 117.00 | 117.00 | 1.74% | 188,333 |
| Nov 6, 2025 | 123.00 | 123.00 | 113.00 | 115.00 | 115.00 | -4.96% | 347,325 |
| Nov 5, 2025 | 124.00 | 127.00 | 121.00 | 121.00 | 121.00 | -5.47% | 288,681 |
| Nov 4, 2025 | 121.00 | 133.00 | 115.00 | 128.00 | 128.00 | 5.79% | 568,130 |
| Oct 31, 2025 | 120.00 | 129.00 | 118.00 | 121.00 | 121.00 | 0.83% | 398,784 |
| Oct 30, 2025 | 123.00 | 130.00 | 119.00 | 120.00 | 120.00 | -7.69% | 324,703 |
| Oct 29, 2025 | 136.00 | 143.00 | 127.00 | 130.00 | 130.00 | -2.99% | 309,022 |
| Oct 28, 2025 | 136.00 | 149.00 | 132.00 | 134.00 | 134.00 | - | 454,887 |
| Oct 27, 2025 | 155.00 | 156.00 | 132.00 | 134.00 | 134.00 | -10.67% | 499,030 |
| Oct 24, 2025 | 173.00 | 183.00 | 141.00 | 150.00 | 150.00 | 12.78% | 1,219,243 |
| Oct 23, 2025 | 140.00 | 141.10 | 133.00 | 133.00 | 133.00 | -6.47% | 355,760 |
| Oct 22, 2025 | 131.00 | 145.00 | 130.00 | 142.20 | 142.20 | 10.66% | 769,340 |
| Oct 21, 2025 | 132.00 | 132.90 | 127.70 | 128.50 | 128.50 | -0.39% | 253,670 |
| Oct 20, 2025 | 129.50 | 129.50 | 124.10 | 129.00 | 129.00 | 4.45% | 309,280 |
| Oct 17, 2025 | 115.00 | 128.80 | 112.00 | 123.50 | 123.50 | 7.11% | 1,191,230 |
| Oct 16, 2025 | 116.30 | 118.10 | 114.60 | 115.30 | 115.30 | -0.95% | 313,430 |
| Oct 15, 2025 | 119.00 | 120.90 | 115.50 | 116.40 | 116.40 | -0.09% | 366,090 |
| Oct 14, 2025 | 120.00 | 122.40 | 115.80 | 116.50 | 116.50 | -7.25% | 445,480 |
| Oct 10, 2025 | 122.50 | 127.50 | 121.70 | 125.60 | 125.60 | 0.64% | 293,300 |
| Oct 9, 2025 | 121.50 | 126.50 | 121.10 | 124.80 | 124.80 | 2.72% | 234,460 |