Advertisement
Advertisement
U.S. markets open in 2 hours 45 minutes
S&P Futures
4,087.50 +7.50 (+0.18%) Dow Futures
33,126.00 +82.00 (+0.25%) Nasdaq Futures
13,076.50 -5.50 (-0.04%) Russell 2000 Futures
1,786.10 +6.00 (+0.34%) Crude Oil
74.71 +0.34 (+0.46%) Gold
1,997.70 0.00 (0.00%)
Beat Holdings Limited (9399.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 17.00 | 17.00 | 15.00 | 16.00 | 16.00 | 217,875 |
| Mar 30, 2023 | 18.00 | 18.00 | 16.00 | 16.00 | 16.00 | 751,930 |
| Mar 29, 2023 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 92,017 |
| Mar 28, 2023 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 85,394 |
| Mar 27, 2023 | 16.00 | 18.00 | 16.00 | 17.00 | 17.00 | 115,681 |
| Mar 24, 2023 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 125,356 |
| Mar 23, 2023 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | 141,286 |
| Mar 22, 2023 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 119,579 |
| Mar 20, 2023 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | 267,794 |
| Mar 17, 2023 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 110,247 |
| Mar 16, 2023 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 526,304 |
| Mar 15, 2023 | 18.00 | 19.00 | 17.00 | 17.00 | 17.00 | 471,874 |
| Mar 14, 2023 | 16.00 | 19.00 | 16.00 | 17.00 | 17.00 | 1,522,580 |
| Mar 13, 2023 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 151,212 |
| Mar 10, 2023 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 345,685 |
| Mar 09, 2023 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 59,346 |
| Mar 08, 2023 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 523,001 |
| Mar 07, 2023 | 16.00 | 18.00 | 16.00 | 17.00 | 17.00 | 646,885 |
| Mar 06, 2023 | 18.00 | 19.00 | 16.00 | 17.00 | 17.00 | 1,057,380 |
| Mar 03, 2023 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 1,172,816 |
| Mar 02, 2023 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | 214,091 |
| Mar 01, 2023 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 177,391 |
| Feb 28, 2023 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 201,815 |
| Feb 27, 2023 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 293,272 |
| Feb 24, 2023 | 21.00 | 22.00 | 19.00 | 20.00 | 20.00 | 1,875,093 |
| Feb 22, 2023 | 23.00 | 23.00 | 20.00 | 21.00 | 21.00 | 971,378 |
| Feb 21, 2023 | 20.00 | 24.00 | 20.00 | 23.00 | 23.00 | 1,488,572 |
| Feb 20, 2023 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | 246,096 |
| Feb 17, 2023 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 320,767 |
| Feb 16, 2023 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 340,389 |
| Feb 15, 2023 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 163,598 |
| Feb 14, 2023 | 19.00 | 21.00 | 19.00 | 19.00 | 19.00 | 555,992 |
| Feb 13, 2023 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | 254,748 |
| Feb 10, 2023 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 524,929 |
| Feb 09, 2023 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | 623,132 |
| Feb 08, 2023 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 164,433 |
| Feb 07, 2023 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 819,934 |
| Feb 06, 2023 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 144,739 |
| Feb 03, 2023 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 219,308 |
| Feb 02, 2023 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 387,942 |
| Feb 01, 2023 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 446,038 |
| Jan 31, 2023 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 325,201 |
| Jan 30, 2023 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 314,652 |
| Jan 27, 2023 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | 1,151,434 |
| Jan 26, 2023 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 409,622 |
| Jan 25, 2023 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 102,111 |
| Jan 24, 2023 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 71,118 |
| Jan 23, 2023 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 174,145 |
| Jan 20, 2023 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | 511,540 |
| Jan 19, 2023 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 168,894 |
| Jan 18, 2023 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 434,644 |
| Jan 17, 2023 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 517,002 |
| Jan 16, 2023 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | 511,774 |
| Jan 13, 2023 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 268,723 |
| Jan 12, 2023 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | 304,774 |
| Jan 11, 2023 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 687,689 |
| Jan 10, 2023 | 27.00 | 28.00 | 25.00 | 25.00 | 25.00 | 849,919 |
| Jan 06, 2023 | 29.00 | 30.00 | 26.00 | 26.00 | 26.00 | 1,639,233 |
| Jan 05, 2023 | 25.00 | 29.00 | 25.00 | 29.00 | 29.00 | 1,601,359 |
| Jan 04, 2023 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | 1,089,375 |
| Dec 30, 2022 | 24.00 | 25.00 | 22.00 | 22.00 | 22.00 | 550,417 |
| Dec 29, 2022 | 21.00 | 25.00 | 21.00 | 23.00 | 23.00 | 808,540 |
| Dec 28, 2022 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 320,438 |
| Dec 27, 2022 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 502,515 |
| Dec 26, 2022 | 22.00 | 23.00 | 20.00 | 20.00 | 20.00 | 883,286 |
| Dec 23, 2022 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 252,647 |
| Dec 22, 2022 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | 331,459 |
| Dec 21, 2022 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 561,404 |
| Dec 20, 2022 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 453,913 |
| Dec 19, 2022 | 25.00 | 25.00 | 22.00 | 23.00 | 23.00 | 720,648 |
| Dec 16, 2022 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 678,774 |
| Dec 15, 2022 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 290,734 |
| Dec 14, 2022 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 676,706 |
| Dec 13, 2022 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 280,378 |
| Dec 12, 2022 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 788,190 |
| Dec 09, 2022 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | 519,564 |
| Dec 08, 2022 | 25.00 | 27.00 | 24.00 | 26.00 | 26.00 | 986,016 |
| Dec 07, 2022 | 26.00 | 27.00 | 24.00 | 25.00 | 25.00 | 869,826 |
| Dec 06, 2022 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 401,477 |
| Dec 05, 2022 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | 898,778 |
| Dec 02, 2022 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | 685,186 |
| Dec 01, 2022 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | 371,197 |
| Nov 30, 2022 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 642,631 |
| Nov 29, 2022 | 28.00 | 31.00 | 28.00 | 28.00 | 28.00 | 1,318,439 |
| Nov 28, 2022 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 548,813 |
| Nov 25, 2022 | 26.00 | 30.00 | 26.00 | 27.00 | 27.00 | 958,304 |
| Nov 24, 2022 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 209,931 |
| Nov 22, 2022 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | 342,441 |
| Nov 21, 2022 | 28.00 | 29.00 | 26.00 | 27.00 | 27.00 | 606,424 |
| Nov 18, 2022 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | 474,048 |
| Nov 17, 2022 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | 386,200 |
| Nov 16, 2022 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | 827,576 |
| Nov 15, 2022 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 331,205 |
| Nov 14, 2022 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 399,993 |
| Nov 11, 2022 | 32.00 | 33.00 | 29.00 | 29.00 | 29.00 | 1,162,327 |
| Nov 10, 2022 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 280,229 |
| Nov 09, 2022 | 33.00 | 34.00 | 30.00 | 33.00 | 33.00 | 722,265 |
| Nov 08, 2022 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 486,752 |
| Nov 07, 2022 | 35.00 | 38.00 | 33.00 | 33.00 | 33.00 | 1,035,673 |
| Nov 04, 2022 | 32.00 | 36.00 | 31.00 | 34.00 | 34.00 | 1,067,105 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
