kabutan

Beat Holdings Limited(9399) Historical

9399
TSE Standard
Beat Holdings Limited
28
JPY
+1
(+3.70%)
May 1, 3:30 pm JST
0.17
USD
May 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 18, 2025
188 JPY
52 Week Low Feb 16, 2026
17 JPY
Yearly High Jan 6, 2026
92 JPY
Yearly Low Feb 16, 2026
17 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 27 28 27 28 +1 +3.70% 218,580

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 28 28 26 27 0 0.00% 555,069
Apr 28, 2026 27 28 26 27 0 0.00% 1,096,422
Apr 27, 2026 29 29 26 27 -2 -6.90% 2,543,934
Apr 24, 2026 29 30 28 29 0 0.00% 783,277
Apr 23, 2026 29 30 27 29 0 0.00% 2,306,647
Apr 22, 2026 30 30 28 29 -1 -3.33% 2,065,333
Apr 21, 2026 30 32 29 30 -1 -3.23% 2,262,725
Apr 20, 2026 30 31 29 31 +1 +3.33% 1,301,878
Apr 17, 2026 33 33 30 30 -2 -6.25% 1,643,584
Apr 16, 2026 32 33 31 32 0 0.00% 1,810,834
Apr 15, 2026 30 33 30 32 +2 +6.67% 4,272,823
Apr 14, 2026 29 30 29 30 +2 +7.14% 1,931,126
Apr 13, 2026 29 31 27 28 0 0.00% 3,502,607
Apr 10, 2026 28 34 27 28 +1 +3.70% 9,042,529
Apr 9, 2026 28 29 26 27 0 0.00% 1,736,621
Apr 8, 2026 27 29 26 27 +1 +3.85% 1,996,586
Apr 7, 2026 26 27 25 26 0 0.00% 1,040,527
Apr 6, 2026 26 27 25 26 0 0.00% 1,600,200
Apr 3, 2026 27 28 26 26 -1 -3.70% 2,078,409
Apr 2, 2026 29 29 25 27 -2 -6.90% 4,220,822