BEAUTY GARAGE Inc. (TYO:3180)
Japan · Delayed Price · Currency is JPY 1,541.00
-16.00 (-1.03%)
Aug 21, 2026, 3:30 PM JST
BEAUTY GARAGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,557.00 | 1,563.00 | 1,536.00 | 1,541.00 | 1,541.00 | -1.03% | 14,300 |
| Aug 20, 2026 | 1,570.00 | 1,570.00 | 1,534.00 | 1,557.00 | 1,557.00 | -0.83% | 34,800 |
| Aug 19, 2026 | 1,561.00 | 1,570.00 | 1,546.00 | 1,570.00 | 1,570.00 | 0.19% | 18,400 |
| Aug 18, 2026 | 1,552.00 | 1,578.00 | 1,536.00 | 1,567.00 | 1,567.00 | 1.03% | 27,900 |
| Aug 17, 2026 | 1,530.00 | 1,553.00 | 1,522.00 | 1,551.00 | 1,551.00 | 1.37% | 27,800 |
| Aug 14, 2026 | 1,478.00 | 1,530.00 | 1,478.00 | 1,530.00 | 1,530.00 | 3.03% | 35,100 |
| Aug 13, 2026 | 1,452.00 | 1,490.00 | 1,450.00 | 1,485.00 | 1,485.00 | 2.27% | 17,800 |
| Aug 12, 2026 | 1,450.00 | 1,464.00 | 1,431.00 | 1,452.00 | 1,452.00 | -0.34% | 13,700 |
| Aug 10, 2026 | 1,441.00 | 1,475.00 | 1,435.00 | 1,457.00 | 1,457.00 | 1.11% | 12,400 |
| Aug 7, 2026 | 1,422.00 | 1,452.00 | 1,422.00 | 1,441.00 | 1,441.00 | 0.14% | 12,200 |
| Aug 6, 2026 | 1,420.00 | 1,447.00 | 1,412.00 | 1,439.00 | 1,439.00 | 0.98% | 14,300 |
| Aug 5, 2026 | 1,418.00 | 1,437.00 | 1,418.00 | 1,425.00 | 1,425.00 | 0.49% | 13,000 |
| Aug 4, 2026 | 1,413.00 | 1,426.00 | 1,413.00 | 1,418.00 | 1,418.00 | -0.56% | 20,000 |
| Aug 3, 2026 | 1,401.00 | 1,431.00 | 1,392.00 | 1,426.00 | 1,426.00 | 2.66% | 13,200 |
| Jul 31, 2026 | 1,429.00 | 1,429.00 | 1,385.00 | 1,389.00 | 1,389.00 | -3.68% | 27,700 |
| Jul 30, 2026 | 1,442.00 | 1,459.00 | 1,433.00 | 1,442.00 | 1,442.00 | -0.21% | 36,600 |
| Jul 29, 2026 | 1,424.00 | 1,445.00 | 1,408.00 | 1,445.00 | 1,445.00 | 2.19% | 23,700 |
| Jul 28, 2026 | 1,425.00 | 1,426.00 | 1,404.00 | 1,414.00 | 1,414.00 | -0.28% | 14,000 |
| Jul 27, 2026 | 1,405.00 | 1,426.00 | 1,405.00 | 1,418.00 | 1,418.00 | 0.93% | 18,000 |
| Jul 24, 2026 | 1,402.00 | 1,413.00 | 1,388.00 | 1,405.00 | 1,405.00 | -0.07% | 21,600 |
| Jul 23, 2026 | 1,415.00 | 1,428.00 | 1,404.00 | 1,406.00 | 1,406.00 | -0.71% | 10,900 |
| Jul 22, 2026 | 1,430.00 | 1,431.00 | 1,409.00 | 1,416.00 | 1,416.00 | -2.41% | 28,400 |
| Jul 21, 2026 | 1,475.00 | 1,485.00 | 1,451.00 | 1,451.00 | 1,451.00 | -2.03% | 11,000 |
| Jul 17, 2026 | 1,458.00 | 1,485.00 | 1,449.00 | 1,481.00 | 1,481.00 | 0.41% | 15,500 |
| Jul 16, 2026 | 1,466.00 | 1,489.00 | 1,466.00 | 1,475.00 | 1,475.00 | 0.61% | 9,800 |
| Jul 15, 2026 | 1,465.00 | 1,476.00 | 1,439.00 | 1,466.00 | 1,466.00 | 0.89% | 14,800 |
| Jul 14, 2026 | 1,449.00 | 1,460.00 | 1,437.00 | 1,453.00 | 1,453.00 | 1.04% | 9,200 |
| Jul 13, 2026 | 1,428.00 | 1,447.00 | 1,428.00 | 1,438.00 | 1,438.00 | 0.70% | 5,600 |
| Jul 10, 2026 | 1,412.00 | 1,431.00 | 1,409.00 | 1,428.00 | 1,428.00 | 1.13% | 17,800 |
| Jul 9, 2026 | 1,424.00 | 1,435.00 | 1,403.00 | 1,412.00 | 1,412.00 | -0.91% | 15,700 |
| Jul 8, 2026 | 1,443.00 | 1,448.00 | 1,420.00 | 1,425.00 | 1,425.00 | -2.13% | 16,700 |
| Jul 7, 2026 | 1,470.00 | 1,478.00 | 1,453.00 | 1,456.00 | 1,456.00 | -0.34% | 16,600 |
| Jul 6, 2026 | 1,459.00 | 1,473.00 | 1,450.00 | 1,461.00 | 1,461.00 | 1.46% | 9,900 |
| Jul 3, 2026 | 1,464.00 | 1,484.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.64% | 19,000 |
| Jul 2, 2026 | 1,460.00 | 1,500.00 | 1,454.00 | 1,479.00 | 1,479.00 | 2.85% | 34,000 |
| Jul 1, 2026 | 1,462.00 | 1,462.00 | 1,426.00 | 1,438.00 | 1,438.00 | -0.62% | 29,300 |
| Jun 30, 2026 | 1,439.00 | 1,461.00 | 1,403.00 | 1,447.00 | 1,447.00 | 1.26% | 38,500 |
| Jun 29, 2026 | 1,390.00 | 1,439.00 | 1,382.00 | 1,429.00 | 1,429.00 | 3.85% | 28,400 |
| Jun 26, 2026 | 1,397.00 | 1,397.00 | 1,368.00 | 1,376.00 | 1,376.00 | -0.86% | 23,000 |
| Jun 25, 2026 | 1,425.00 | 1,425.00 | 1,384.00 | 1,388.00 | 1,388.00 | -3.00% | 30,300 |
| Jun 24, 2026 | 1,406.00 | 1,440.00 | 1,406.00 | 1,431.00 | 1,431.00 | 1.78% | 18,800 |
| Jun 23, 2026 | 1,415.00 | 1,418.00 | 1,401.00 | 1,406.00 | 1,406.00 | -0.64% | 26,600 |
| Jun 22, 2026 | 1,420.00 | 1,444.00 | 1,408.00 | 1,415.00 | 1,415.00 | 0.43% | 18,500 |
| Jun 19, 2026 | 1,393.00 | 1,421.00 | 1,393.00 | 1,409.00 | 1,409.00 | 1.15% | 26,400 |
| Jun 18, 2026 | 1,392.00 | 1,402.00 | 1,350.00 | 1,393.00 | 1,393.00 | -0.64% | 61,100 |
| Jun 17, 2026 | 1,389.00 | 1,423.00 | 1,389.00 | 1,402.00 | 1,402.00 | 0.94% | 38,100 |
| Jun 16, 2026 | 1,416.00 | 1,420.00 | 1,371.00 | 1,389.00 | 1,389.00 | -2.66% | 50,300 |
| Jun 15, 2026 | 1,440.00 | 1,440.00 | 1,419.00 | 1,427.00 | 1,427.00 | -0.42% | 19,700 |
| Jun 12, 2026 | 1,420.00 | 1,441.00 | 1,414.00 | 1,433.00 | 1,433.00 | 2.36% | 47,600 |
| Jun 11, 2026 | 1,470.00 | 1,489.00 | 1,391.00 | 1,400.00 | 1,400.00 | -4.70% | 88,900 |