BEAUTY GARAGE Inc. (TYO:3180)
Japan · Delayed Price · Currency is JPY 1,470.00
-31.00 (-2.07%)
Jan 23, 2026, 3:30 PM JST
BEAUTY GARAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,511.00 | 1,520.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.07% | 94,200 |
| Jan 22, 2026 | 1,516.00 | 1,526.00 | 1,498.00 | 1,501.00 | 1,501.00 | -0.99% | 41,100 |
| Jan 21, 2026 | 1,559.00 | 1,570.00 | 1,516.00 | 1,516.00 | 1,516.00 | -3.50% | 60,800 |
| Jan 20, 2026 | 1,585.00 | 1,585.00 | 1,567.00 | 1,571.00 | 1,571.00 | -0.82% | 33,000 |
| Jan 19, 2026 | 1,580.00 | 1,594.00 | 1,575.00 | 1,584.00 | 1,584.00 | - | 25,600 |
| Jan 16, 2026 | 1,558.00 | 1,586.00 | 1,552.00 | 1,584.00 | 1,584.00 | 0.57% | 34,700 |
| Jan 15, 2026 | 1,572.00 | 1,588.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.19% | 36,700 |
| Jan 14, 2026 | 1,542.00 | 1,580.00 | 1,542.00 | 1,572.00 | 1,572.00 | 2.21% | 37,600 |
| Jan 13, 2026 | 1,635.00 | 1,639.00 | 1,526.00 | 1,538.00 | 1,538.00 | -5.06% | 88,200 |
| Jan 9, 2026 | 1,625.00 | 1,638.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.43% | 37,600 |
| Jan 8, 2026 | 1,590.00 | 1,628.00 | 1,585.00 | 1,613.00 | 1,613.00 | 0.81% | 50,600 |
| Jan 7, 2026 | 1,586.00 | 1,608.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1.46% | 41,500 |
| Jan 6, 2026 | 1,570.00 | 1,588.00 | 1,570.00 | 1,577.00 | 1,577.00 | 0.64% | 26,400 |
| Jan 5, 2026 | 1,564.00 | 1,585.00 | 1,560.00 | 1,567.00 | 1,567.00 | 1.16% | 41,600 |
| Dec 30, 2025 | 1,585.00 | 1,585.00 | 1,549.00 | 1,549.00 | 1,549.00 | -1.34% | 17,400 |
| Dec 29, 2025 | 1,610.00 | 1,628.00 | 1,561.00 | 1,570.00 | 1,570.00 | -2.24% | 31,200 |
| Dec 26, 2025 | 1,586.00 | 1,608.00 | 1,586.00 | 1,606.00 | 1,606.00 | 1.71% | 46,900 |
| Dec 25, 2025 | 1,557.00 | 1,597.00 | 1,555.00 | 1,579.00 | 1,579.00 | 1.48% | 58,700 |
| Dec 24, 2025 | 1,532.00 | 1,559.00 | 1,530.00 | 1,556.00 | 1,556.00 | 1.57% | 29,700 |
| Dec 23, 2025 | 1,540.00 | 1,549.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.20% | 16,000 |
| Dec 22, 2025 | 1,511.00 | 1,542.00 | 1,511.00 | 1,535.00 | 1,535.00 | 1.19% | 18,900 |
| Dec 19, 2025 | 1,507.00 | 1,521.00 | 1,500.00 | 1,517.00 | 1,517.00 | 0.66% | 20,100 |
| Dec 18, 2025 | 1,516.00 | 1,525.00 | 1,498.00 | 1,507.00 | 1,507.00 | -0.20% | 30,000 |
| Dec 17, 2025 | 1,475.00 | 1,515.00 | 1,472.00 | 1,510.00 | 1,510.00 | 1.82% | 30,100 |
| Dec 16, 2025 | 1,511.00 | 1,511.00 | 1,476.00 | 1,483.00 | 1,483.00 | -1.85% | 44,300 |
| Dec 15, 2025 | 1,517.00 | 1,523.00 | 1,492.00 | 1,511.00 | 1,511.00 | -0.40% | 41,100 |
| Dec 12, 2025 | 1,535.00 | 1,569.00 | 1,499.00 | 1,517.00 | 1,517.00 | -3.68% | 120,500 |
| Dec 11, 2025 | 1,483.00 | 1,591.00 | 1,483.00 | 1,575.00 | 1,575.00 | 5.42% | 294,600 |
| Dec 10, 2025 | 1,418.00 | 1,516.00 | 1,380.00 | 1,494.00 | 1,494.00 | 7.64% | 342,800 |
| Dec 9, 2025 | 1,449.00 | 1,456.00 | 1,388.00 | 1,388.00 | 1,388.00 | -4.08% | 149,000 |
| Dec 8, 2025 | 1,473.00 | 1,480.00 | 1,440.00 | 1,447.00 | 1,447.00 | -1.43% | 55,700 |
| Dec 5, 2025 | 1,465.00 | 1,471.00 | 1,452.00 | 1,468.00 | 1,468.00 | 0.55% | 58,400 |
| Dec 4, 2025 | 1,438.00 | 1,460.00 | 1,438.00 | 1,460.00 | 1,460.00 | 1.96% | 45,600 |
| Dec 3, 2025 | 1,437.00 | 1,445.00 | 1,423.00 | 1,432.00 | 1,432.00 | 0.28% | 31,700 |
| Dec 2, 2025 | 1,440.00 | 1,442.00 | 1,424.00 | 1,428.00 | 1,428.00 | -0.35% | 29,900 |
| Dec 1, 2025 | 1,433.00 | 1,439.00 | 1,419.00 | 1,433.00 | 1,433.00 | 0.42% | 31,800 |
| Nov 28, 2025 | 1,424.00 | 1,428.00 | 1,410.00 | 1,427.00 | 1,427.00 | 0.56% | 28,500 |
| Nov 27, 2025 | 1,409.00 | 1,422.00 | 1,401.00 | 1,419.00 | 1,419.00 | 1.21% | 36,000 |
| Nov 26, 2025 | 1,396.00 | 1,402.00 | 1,389.00 | 1,402.00 | 1,402.00 | 1.67% | 20,800 |
| Nov 25, 2025 | 1,400.00 | 1,400.00 | 1,357.00 | 1,379.00 | 1,379.00 | -1.36% | 41,500 |
| Nov 21, 2025 | 1,376.00 | 1,403.00 | 1,373.00 | 1,398.00 | 1,398.00 | 1.45% | 41,700 |
| Nov 20, 2025 | 1,380.00 | 1,391.00 | 1,376.00 | 1,378.00 | 1,378.00 | 0.88% | 22,400 |
| Nov 19, 2025 | 1,367.00 | 1,378.00 | 1,358.00 | 1,366.00 | 1,366.00 | 1.04% | 22,900 |
| Nov 18, 2025 | 1,369.00 | 1,372.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.81% | 41,700 |
| Nov 17, 2025 | 1,390.00 | 1,390.00 | 1,353.00 | 1,363.00 | 1,363.00 | -1.94% | 36,000 |
| Nov 14, 2025 | 1,392.00 | 1,400.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.29% | 21,000 |
| Nov 13, 2025 | 1,397.00 | 1,397.00 | 1,374.00 | 1,394.00 | 1,394.00 | 0.72% | 16,900 |
| Nov 12, 2025 | 1,374.00 | 1,397.00 | 1,369.00 | 1,384.00 | 1,384.00 | 0.29% | 34,000 |
| Nov 11, 2025 | 1,388.00 | 1,398.00 | 1,373.00 | 1,380.00 | 1,380.00 | -0.36% | 36,800 |
| Nov 10, 2025 | 1,380.00 | 1,391.00 | 1,375.00 | 1,385.00 | 1,385.00 | 1.02% | 24,300 |