Beat Holdings Ltd. 9399
TSE · Japan · Technology Services
¥13.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥13.00 | 0.00% | ¥14.00 | ¥14.00 | ¥13.00 | 268.17K |
| 2026-10-01 | ¥13.00 | -7.14% | ¥13.00 | ¥14.00 | ¥13.00 | 283.24K |
| 2026-09-30 | ¥14.00 | 0.00% | ¥13.00 | ¥14.00 | ¥13.00 | 493.86K |
| 2026-09-29 | ¥14.00 | 0.00% | ¥14.00 | ¥14.00 | ¥13.00 | 319.82K |
| 2026-09-28 | ¥14.00 | 0.00% | ¥14.00 | ¥15.00 | ¥13.00 | 998.22K |
| 2026-09-25 | ¥14.00 | 0.00% | ¥14.00 | ¥15.00 | ¥13.00 | 1.14M |
| 2026-09-24 | ¥14.00 | +7.69% | ¥14.00 | ¥15.00 | ¥13.00 | 3.56M |
| 2026-09-18 | ¥13.00 | -7.14% | ¥13.00 | ¥14.00 | ¥13.00 | 864.27K |
| 2026-09-17 | ¥14.00 | +7.69% | ¥14.00 | ¥14.00 | ¥13.00 | 190.68K |
| 2026-09-16 | ¥13.00 | 0.00% | ¥13.00 | ¥14.00 | ¥13.00 | 288.25K |
| 2026-09-15 | ¥13.00 | -7.14% | ¥14.00 | ¥14.00 | ¥13.00 | 590.89K |
| 2026-09-14 | ¥14.00 | 0.00% | ¥14.00 | ¥14.00 | ¥13.00 | 218.93K |
| 2026-09-11 | ¥14.00 | 0.00% | ¥14.00 | ¥14.00 | ¥13.00 | 279.62K |
| 2026-09-10 | ¥14.00 | 0.00% | ¥14.00 | ¥15.00 | ¥13.00 | 1.53M |
| 2026-09-09 | ¥14.00 | 0.00% | ¥14.00 | ¥15.00 | ¥14.00 | 474.83K |
| 2026-09-08 | ¥14.00 | 0.00% | ¥14.00 | ¥15.00 | ¥14.00 | 852.98K |
| 2026-09-07 | ¥14.00 | -6.67% | ¥15.00 | ¥15.00 | ¥14.00 | 849.15K |
| 2026-09-04 | ¥15.00 | +7.14% | ¥15.00 | ¥15.00 | ¥14.00 | 846.20K |
| 2026-09-03 | ¥14.00 | 0.00% | ¥14.00 | ¥15.00 | ¥14.00 | 409.66K |
| 2026-09-02 | ¥14.00 | -6.67% | ¥15.00 | ¥15.00 | ¥14.00 | 1.41M |
| 2026-09-01 | ¥15.00 | 0.00% | ¥15.00 | ¥15.00 | ¥14.00 | 432.14K |
| 2026-08-31 | ¥15.00 | 0.00% | ¥14.00 | ¥15.00 | ¥14.00 | 2.45M |
| 2026-08-28 | ¥15.00 | +7.14% | ¥15.00 | ¥15.00 | ¥14.00 | 1.33M |
| 2026-08-27 | ¥14.00 | 0.00% | ¥14.00 | ¥15.00 | ¥13.00 | 1.98M |
| 2026-08-26 | ¥14.00 | -6.67% | ¥15.00 | ¥15.00 | ¥13.00 | 3.00M |
| 2026-08-25 | ¥15.00 | +7.14% | ¥14.00 | ¥15.00 | ¥13.00 | 3.56M |
| 2026-08-24 | ¥14.00 | -17.65% | ¥17.00 | ¥17.00 | ¥13.00 | 7.21M |
| 2026-08-21 | ¥17.00 | +30.77% | ¥14.00 | ¥17.00 | ¥13.00 | 7.62M |
| 2026-08-20 | ¥13.00 | 0.00% | ¥14.00 | ¥15.00 | ¥12.00 | 5.06M |
| 2026-08-19 | ¥13.00 | 0.00% | ¥13.00 | ¥14.00 | ¥12.00 | 1.29M |
| 2026-08-18 | ¥13.00 | 0.00% | ¥13.00 | ¥13.00 | ¥12.00 | 777.08K |
| 2026-08-17 | ¥13.00 | 0.00% | ¥13.00 | ¥13.00 | ¥12.00 | 394.63K |
| 2026-08-14 | ¥13.00 | +18.18% | ¥12.00 | ¥13.00 | ¥11.00 | 1.06M |
| 2026-08-13 | ¥11.00 | -8.33% | ¥12.00 | ¥13.00 | ¥11.00 | 1.07M |
| 2026-08-12 | ¥12.00 | 0.00% | ¥12.00 | ¥13.00 | ¥12.00 | 536.26K |
| 2026-08-10 | ¥12.00 | +9.09% | ¥11.00 | ¥13.00 | ¥11.00 | 1.93M |
| 2026-08-07 | ¥11.00 | -8.33% | ¥12.00 | ¥13.00 | ¥10.00 | 4.75M |
| 2026-08-06 | ¥12.00 | 0.00% | ¥13.00 | ¥13.00 | ¥12.00 | 461.63K |
| 2026-08-05 | ¥12.00 | 0.00% | ¥12.00 | ¥13.00 | ¥11.00 | 2.73M |
| 2026-08-04 | ¥12.00 | 0.00% | ¥12.00 | ¥13.00 | ¥12.00 | 772.31K |
| 2026-08-03 | ¥12.00 | -7.69% | ¥13.00 | ¥14.00 | ¥12.00 | 2.60M |
| 2026-07-31 | ¥13.00 | 0.00% | ¥13.00 | ¥14.00 | ¥13.00 | 563.85K |
| 2026-07-30 | ¥13.00 | 0.00% | ¥13.00 | ¥14.00 | ¥13.00 | 399.68K |
| 2026-07-29 | ¥13.00 | 0.00% | ¥13.00 | ¥14.00 | ¥13.00 | 1.22M |
| 2026-07-28 | ¥13.00 | -7.14% | ¥14.00 | ¥14.00 | ¥13.00 | 798.78K |
| 2026-07-27 | ¥14.00 | -6.67% | ¥14.00 | ¥15.00 | ¥13.00 | 2.75M |
| 2026-07-24 | ¥15.00 | +7.14% | ¥15.00 | ¥15.00 | ¥14.00 | 643.03K |
| 2026-07-23 | ¥14.00 | 0.00% | ¥15.00 | ¥16.00 | ¥14.00 | 2.15M |
| 2026-07-22 | ¥14.00 | +7.69% | ¥14.00 | ¥16.00 | ¥13.00 | 4.49M |
| 2026-07-21 | ¥13.00 | 0.00% | ¥13.00 | ¥14.00 | ¥13.00 | 711.30K |
| 2026-07-17 | ¥13.00 | 0.00% | ¥13.00 | ¥14.00 | ¥13.00 | 1.41M |
| 2026-07-16 | ¥13.00 | 0.00% | ¥13.00 | ¥14.00 | ¥12.00 | 3.28M |
| 2026-07-15 | ¥13.00 | -13.33% | ¥15.00 | ¥17.00 | ¥13.00 | 7.26M |
| 2026-07-14 | ¥15.00 | -6.25% | ¥18.00 | ¥18.00 | ¥15.00 | 5.02M |
| 2026-07-13 | ¥16.00 | -11.11% | ¥19.00 | ¥24.00 | ¥15.00 | 15.37M |
| 2026-07-10 | ¥18.00 | +20.00% | ¥16.00 | ¥18.00 | ¥15.00 | 7.05M |
| 2026-07-09 | ¥15.00 | +36.36% | ¥12.00 | ¥15.00 | ¥11.00 | 7.80M |
| 2026-07-08 | ¥11.00 | -8.33% | ¥11.00 | ¥12.00 | ¥11.00 | 236.84K |
| 2026-07-07 | ¥12.00 | 0.00% | ¥12.00 | ¥12.00 | ¥11.00 | 549.68K |
| 2026-07-06 | ¥12.00 | +9.09% | ¥11.00 | ¥12.00 | ¥11.00 | 587.56K |
| 2026-07-03 | ¥11.00 | 0.00% | ¥12.00 | ¥12.00 | ¥11.00 | 878.40K |
| 2026-07-02 | ¥11.00 | 0.00% | ¥10.00 | ¥12.00 | ¥10.00 | 1.07M |
| 2026-07-01 | ¥11.00 | 0.00% | ¥11.00 | ¥11.00 | ¥10.00 | 368.20K |
| 2026-06-30 | ¥11.00 | +10.00% | ¥10.00 | ¥11.00 | ¥10.00 | 490.55K |
| 2026-06-29 | ¥10.00 | 0.00% | ¥11.00 | ¥11.00 | ¥10.00 | 673.03K |
| 2026-06-26 | ¥10.00 | -9.09% | ¥11.00 | ¥11.00 | ¥10.00 | 610.07K |
| 2026-06-25 | ¥11.00 | 0.00% | ¥11.00 | ¥12.00 | ¥10.00 | 1.45M |
| 2026-06-24 | ¥11.00 | 0.00% | ¥11.00 | ¥12.00 | ¥11.00 | 427.38K |
| 2026-06-23 | ¥11.00 | +10.00% | ¥10.00 | ¥12.00 | ¥10.00 | 2.49M |
| 2026-06-22 | ¥10.00 | -9.09% | ¥11.00 | ¥11.00 | ¥9.00 | 4.45M |
| 2026-06-19 | ¥11.00 | 0.00% | ¥11.00 | ¥12.00 | ¥10.00 | 3.30M |
| 2026-06-18 | ¥11.00 | -8.33% | ¥12.00 | ¥12.00 | ¥11.00 | 516.63K |
| 2026-06-17 | ¥12.00 | -7.69% | ¥12.00 | ¥13.00 | ¥11.00 | 1.54M |
| 2026-06-16 | ¥13.00 | +8.33% | ¥12.00 | ¥13.00 | ¥11.00 | 1.88M |
| 2026-06-15 | ¥12.00 | 0.00% | ¥12.00 | ¥13.00 | ¥11.00 | 1.22M |
| 2026-06-12 | ¥12.00 | -7.69% | ¥13.00 | ¥14.00 | ¥11.00 | 2.93M |
| 2026-06-11 | ¥13.00 | +8.33% | ¥12.00 | ¥13.00 | ¥12.00 | 1.52M |
| 2026-06-10 | ¥12.00 | -7.69% | ¥13.00 | ¥13.00 | ¥11.00 | 2.06M |
| 2026-06-09 | ¥13.00 | +18.18% | ¥11.00 | ¥15.00 | ¥10.00 | 5.38M |
| 2026-06-08 | ¥11.00 | 0.00% | ¥12.00 | ¥12.00 | ¥10.00 | 1.76M |
| 2026-06-05 | ¥11.00 | +10.00% | ¥10.00 | ¥13.00 | ¥10.00 | 4.70M |
| 2026-06-04 | ¥10.00 | -16.67% | ¥12.00 | ¥12.00 | ¥9.00 | 8.23M |
| 2026-06-03 | ¥12.00 | -7.69% | ¥12.00 | ¥13.00 | ¥11.00 | 4.12M |
| 2026-06-02 | ¥13.00 | 0.00% | ¥13.00 | ¥14.00 | ¥12.00 | 2.70M |
| 2026-06-01 | ¥13.00 | 0.00% | ¥14.00 | ¥14.00 | ¥12.00 | 2.89M |
| 2026-05-29 | ¥13.00 | -13.33% | ¥13.00 | ¥15.00 | ¥11.00 | 14.55M |
| 2026-05-28 | ¥15.00 | -21.05% | ¥19.00 | ¥19.00 | ¥14.00 | 7.44M |
| 2026-05-27 | ¥19.00 | +11.76% | ¥17.00 | ¥20.00 | ¥15.00 | 5.35M |
| 2026-05-26 | ¥17.00 | 0.00% | ¥18.00 | ¥19.00 | ¥16.00 | 4.70M |
| 2026-05-25 | ¥17.00 | -10.53% | ¥20.00 | ¥20.00 | ¥17.00 | 8.35M |