BEAUTY GARAGE Inc. (TYO:3180)
Japan · Delayed Price · Currency is JPY 1,551.00
-49.00 (-3.06%)
Sep 11, 2026, 9:10 AM JST
BEAUTY GARAGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,650.00 | 1,700.00 | 1,561.00 | 1,600.00 | 1,600.00 | - | 282,500 |
| Sep 9, 2026 | 1,607.00 | 1,634.00 | 1,581.00 | 1,600.00 | 1,600.00 | -1.54% | 92,000 |
| Sep 8, 2026 | 1,646.00 | 1,651.00 | 1,622.00 | 1,625.00 | 1,625.00 | -1.52% | 25,300 |
| Sep 7, 2026 | 1,640.00 | 1,675.00 | 1,622.00 | 1,650.00 | 1,650.00 | -1.20% | 42,200 |
| Sep 4, 2026 | 1,629.00 | 1,670.00 | 1,629.00 | 1,670.00 | 1,670.00 | 2.52% | 51,500 |
| Sep 3, 2026 | 1,630.00 | 1,639.00 | 1,600.00 | 1,629.00 | 1,629.00 | 0.68% | 36,000 |
| Sep 2, 2026 | 1,595.00 | 1,629.00 | 1,589.00 | 1,618.00 | 1,618.00 | -0.74% | 30,100 |
| Sep 1, 2026 | 1,584.00 | 1,630.00 | 1,579.00 | 1,630.00 | 1,630.00 | 1.88% | 24,800 |
| Aug 31, 2026 | 1,560.00 | 1,628.00 | 1,554.00 | 1,600.00 | 1,600.00 | 2.56% | 53,500 |
| Aug 28, 2026 | 1,525.00 | 1,565.00 | 1,524.00 | 1,560.00 | 1,560.00 | 2.03% | 24,200 |
| Aug 27, 2026 | 1,526.00 | 1,552.00 | 1,508.00 | 1,529.00 | 1,529.00 | -0.78% | 29,400 |
| Aug 26, 2026 | 1,565.00 | 1,575.00 | 1,540.00 | 1,541.00 | 1,541.00 | -2.22% | 14,300 |
| Aug 25, 2026 | 1,570.00 | 1,576.00 | 1,550.00 | 1,576.00 | 1,576.00 | 0.19% | 18,500 |
| Aug 24, 2026 | 1,533.00 | 1,577.00 | 1,533.00 | 1,573.00 | 1,573.00 | 2.08% | 67,200 |
| 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 |