Beat Holdings Limited (TYO:9399)
Japan
· Delayed Price · Currency is JPY 27.00
0.00 (0.00%)
Apr 30, 2026, 3:30 PM JST
Beat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |