Singapore markets close in 1 hour 18 minutes
Straits Times Index
3,414.10 -25.78 (-0.75%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,855.04 -173.24 (-0.96%) FTSE 100
8,270.02 +28.76 (+0.35%) Bitcoin USD
54,053.39 -4,520.34 (-7.72%) CMC Crypto 200
1,128.97 -79.73 (-6.60%)
Beat Holdings Limited (9399.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 319.00 | 324.00 | 315.00 | 317.00 | 317.00 | 16,361 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 320.00 | 328.00 | 316.00 | 327.00 | 327.00 | 12,483 |
| 02 Jul 2024 | 332.00 | 338.00 | 312.00 | 327.00 | 327.00 | 31,812 |
| 01 Jul 2024 | 344.00 | 346.00 | 332.00 | 339.00 | 339.00 | 6,128 |
| 28 Jun 2024 | 350.00 | 353.00 | 340.00 | 346.00 | 346.00 | 15,912 |
| 27 Jun 2024 | 355.00 | 357.00 | 352.00 | 354.00 | 354.00 | 941 |
| 26 Jun 2024 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | 3,809 |
| 25 Jun 2024 | 351.00 | 362.00 | 349.00 | 358.00 | 358.00 | 11,972 |
| 24 Jun 2024 | 346.00 | 359.00 | 346.00 | 351.00 | 351.00 | 8,259 |
| 21 Jun 2024 | 351.00 | 356.00 | 348.00 | 350.00 | 350.00 | 10,112 |
| 20 Jun 2024 | 360.00 | 363.00 | 347.00 | 352.00 | 352.00 | 15,311 |
| 19 Jun 2024 | 373.00 | 380.00 | 362.00 | 363.00 | 363.00 | 13,849 |
| 18 Jun 2024 | 378.00 | 390.00 | 370.00 | 374.00 | 374.00 | 6,237 |
| 17 Jun 2024 | 390.00 | 399.00 | 373.00 | 378.00 | 378.00 | 10,671 |
| 14 Jun 2024 | 388.00 | 402.00 | 382.00 | 382.00 | 382.00 | 20,449 |
| 13 Jun 2024 | 361.00 | 396.00 | 355.00 | 381.00 | 381.00 | 24,602 |
| 12 Jun 2024 | 364.00 | 368.00 | 357.00 | 363.00 | 363.00 | 6,653 |
| 11 Jun 2024 | 349.00 | 365.00 | 349.00 | 364.00 | 364.00 | 15,516 |
| 10 Jun 2024 | 351.00 | 355.00 | 349.00 | 354.00 | 354.00 | 4,779 |
| 07 Jun 2024 | 358.00 | 362.00 | 341.00 | 353.00 | 353.00 | 13,195 |
| 06 Jun 2024 | 359.00 | 362.00 | 357.00 | 362.00 | 362.00 | 3,677 |
| 05 Jun 2024 | 362.00 | 364.00 | 358.00 | 359.00 | 359.00 | 5,365 |
| 04 Jun 2024 | 352.00 | 363.00 | 350.00 | 358.00 | 358.00 | 14,134 |
| 03 Jun 2024 | 351.00 | 357.00 | 351.00 | 356.00 | 356.00 | 6,808 |
| 31 May 2024 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | 6,612 |
| 30 May 2024 | 356.00 | 360.00 | 353.00 | 356.00 | 356.00 | 6,097 |
| 29 May 2024 | 355.00 | 360.00 | 355.00 | 358.00 | 358.00 | 6,775 |
| 28 May 2024 | 350.00 | 361.00 | 350.00 | 358.00 | 358.00 | 12,490 |
| 27 May 2024 | 359.00 | 359.00 | 336.00 | 355.00 | 355.00 | 7,993 |
| 24 May 2024 | 357.00 | 360.00 | 351.00 | 357.00 | 357.00 | 16,850 |
| 23 May 2024 | 366.00 | 367.00 | 354.00 | 357.00 | 357.00 | 18,600 |
| 22 May 2024 | 369.00 | 370.00 | 364.00 | 366.00 | 366.00 | 16,638 |
| 21 May 2024 | 367.00 | 370.00 | 364.00 | 368.00 | 368.00 | 9,762 |
| 20 May 2024 | 369.00 | 371.00 | 362.00 | 367.00 | 367.00 | 16,223 |
| 17 May 2024 | 362.00 | 376.00 | 362.00 | 369.00 | 369.00 | 14,719 |
| 16 May 2024 | 367.00 | 371.00 | 361.00 | 364.00 | 364.00 | 7,608 |
| 15 May 2024 | 370.00 | 371.00 | 365.00 | 370.00 | 370.00 | 5,748 |
| 14 May 2024 | 365.00 | 370.00 | 365.00 | 366.00 | 366.00 | 9,906 |
| 13 May 2024 | 373.00 | 373.00 | 366.00 | 367.00 | 367.00 | 5,763 |
| 10 May 2024 | 369.00 | 375.00 | 369.00 | 370.00 | 370.00 | 5,878 |
| 09 May 2024 | 371.00 | 374.00 | 369.00 | 370.00 | 370.00 | 5,413 |
| 08 May 2024 | 365.00 | 376.00 | 365.00 | 373.00 | 373.00 | 13,654 |
| 07 May 2024 | 366.00 | 372.00 | 365.00 | 366.00 | 366.00 | 14,641 |
| 02 May 2024 | 370.00 | 374.00 | 365.00 | 370.00 | 370.00 | 7,804 |
| 01 May 2024 | 364.00 | 373.00 | 364.00 | 370.00 | 370.00 | 6,063 |
| 30 Apr 2024 | 372.00 | 374.00 | 360.00 | 367.00 | 367.00 | 15,673 |
| 26 Apr 2024 | 367.00 | 374.00 | 365.00 | 373.00 | 373.00 | 12,035 |
| 25 Apr 2024 | 368.00 | 374.00 | 368.00 | 373.00 | 373.00 | 3,455 |
| 24 Apr 2024 | 372.00 | 375.00 | 363.00 | 374.00 | 374.00 | 10,440 |
| 23 Apr 2024 | 361.00 | 375.00 | 361.00 | 373.00 | 373.00 | 14,555 |
| 22 Apr 2024 | 351.00 | 364.00 | 351.00 | 359.00 | 359.00 | 10,087 |
| 19 Apr 2024 | 364.00 | 365.00 | 350.00 | 353.00 | 353.00 | 18,926 |
| 18 Apr 2024 | 357.00 | 369.00 | 355.00 | 362.00 | 362.00 | 14,768 |
| 17 Apr 2024 | 370.00 | 372.00 | 355.00 | 365.00 | 365.00 | 19,571 |
| 16 Apr 2024 | 359.00 | 390.00 | 354.00 | 373.00 | 373.00 | 26,830 |
| 15 Apr 2024 | 365.00 | 371.00 | 352.00 | 358.00 | 358.00 | 15,364 |
| 12 Apr 2024 | 374.00 | 382.00 | 354.00 | 369.00 | 369.00 | 25,699 |
| 11 Apr 2024 | 365.00 | 392.00 | 365.00 | 370.00 | 370.00 | 33,000 |
| 10 Apr 2024 | 356.00 | 386.00 | 354.00 | 369.00 | 369.00 | 37,949 |
| 09 Apr 2024 | 349.00 | 358.00 | 344.00 | 357.00 | 357.00 | 24,900 |
| 08 Apr 2024 | 348.00 | 356.00 | 342.00 | 343.00 | 343.00 | 27,072 |
| 05 Apr 2024 | 343.00 | 412.00 | 336.00 | 356.00 | 356.00 | 127,398 |
| 04 Apr 2024 | 350.00 | 356.00 | 338.00 | 342.00 | 342.00 | 25,205 |
| 03 Apr 2024 | 341.00 | 372.00 | 333.00 | 350.00 | 350.00 | 53,449 |
| 02 Apr 2024 | 439.00 | 440.00 | 363.00 | 371.00 | 371.00 | 109,867 |
| 01 Apr 2024 | 506.00 | 527.00 | 430.00 | 442.00 | 442.00 | 108,458 |
| 29 Mar 2024 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | 96,658 |
| 28 Mar 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 27 Mar 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 27 Mar 2024 | 1:100 Stock split | |||||
| 26 Mar 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 25 Mar 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 22 Mar 2024 | 400.00 | 500.00 | 400.00 | 400.00 | 400.00 | 23,144 |
| 21 Mar 2024 | 400.00 | 500.00 | 400.00 | 400.00 | 400.00 | 8,632 |
| 19 Mar 2024 | 500.00 | 500.00 | 400.00 | 400.00 | 400.00 | 12,258 |
| 18 Mar 2024 | 400.00 | 500.00 | 400.00 | 500.00 | 500.00 | 6,187 |
| 15 Mar 2024 | 400.00 | 500.00 | 300.00 | 400.00 | 400.00 | 58,995 |
| 14 Mar 2024 | 400.00 | 400.00 | 300.00 | 300.00 | 300.00 | 15,320 |
| 13 Mar 2024 | 400.00 | 500.00 | 300.00 | 400.00 | 400.00 | 75,491 |
| 12 Mar 2024 | 500.00 | 500.00 | 400.00 | 500.00 | 500.00 | 5,797 |
| 11 Mar 2024 | 500.00 | 500.00 | 400.00 | 400.00 | 400.00 | 7,159 |
| 08 Mar 2024 | 500.00 | 500.00 | 400.00 | 500.00 | 500.00 | 7,617 |
| 07 Mar 2024 | 400.00 | 500.00 | 400.00 | 400.00 | 400.00 | 10,449 |
| 06 Mar 2024 | 500.00 | 500.00 | 400.00 | 400.00 | 400.00 | 10,154 |
| 05 Mar 2024 | 500.00 | 500.00 | 400.00 | 500.00 | 500.00 | 14,394 |
| 04 Mar 2024 | 400.00 | 500.00 | 400.00 | 500.00 | 500.00 | 11,744 |
| 01 Mar 2024 | 400.00 | 500.00 | 300.00 | 400.00 | 400.00 | 40,978 |
| 29 Feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10,415 |
| 28 Feb 2024 | 400.00 | 400.00 | 300.00 | 300.00 | 300.00 | 19,896 |
| 27 Feb 2024 | 400.00 | 400.00 | 300.00 | 400.00 | 400.00 | 10,709 |
| 26 Feb 2024 | 400.00 | 400.00 | 300.00 | 300.00 | 300.00 | 12,352 |
| 22 Feb 2024 | 400.00 | 400.00 | 300.00 | 400.00 | 400.00 | 5,248 |
| 21 Feb 2024 | 400.00 | 400.00 | 300.00 | 400.00 | 400.00 | 12,155 |
| 20 Feb 2024 | 300.00 | 400.00 | 300.00 | 400.00 | 400.00 | 10,219 |
| 19 Feb 2024 | 300.00 | 400.00 | 300.00 | 300.00 | 300.00 | 9,769 |
| 16 Feb 2024 | 400.00 | 400.00 | 300.00 | 400.00 | 400.00 | 42,437 |
| 15 Feb 2024 | 400.00 | 400.00 | 300.00 | 400.00 | 400.00 | 15,118 |
| 14 Feb 2024 | 400.00 | 400.00 | 300.00 | 400.00 | 400.00 | 13,905 |
| 13 Feb 2024 | 400.00 | 400.00 | 300.00 | 400.00 | 400.00 | 21,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.