BEAUTY GARAGE Inc. (TYO:3180)
Japan · Delayed Price · Currency is JPY 1,408.00
+34.00 (2.47%)
May 29, 2026, 3:30 PM JST
BEAUTY GARAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,380.00 | 1,419.00 | 1,380.00 | 1,408.00 | 1,408.00 | 2.47% | 26,500 |
| May 28, 2026 | 1,385.00 | 1,403.00 | 1,362.00 | 1,374.00 | 1,374.00 | -1.79% | 26,900 |
| May 27, 2026 | 1,390.00 | 1,406.00 | 1,381.00 | 1,399.00 | 1,399.00 | 0.79% | 22,000 |
| May 26, 2026 | 1,399.00 | 1,407.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.79% | 22,400 |
| May 25, 2026 | 1,422.00 | 1,440.00 | 1,388.00 | 1,399.00 | 1,399.00 | -2.91% | 30,500 |
| May 22, 2026 | 1,411.00 | 1,441.00 | 1,411.00 | 1,441.00 | 1,441.00 | 1.91% | 8,400 |
| May 21, 2026 | 1,410.00 | 1,420.00 | 1,407.00 | 1,414.00 | 1,414.00 | -0.28% | 22,700 |
| May 20, 2026 | 1,442.00 | 1,442.00 | 1,407.00 | 1,418.00 | 1,418.00 | -2.54% | 22,600 |
| May 19, 2026 | 1,444.00 | 1,486.00 | 1,444.00 | 1,455.00 | 1,455.00 | -0.07% | 23,100 |
| May 18, 2026 | 1,510.00 | 1,510.00 | 1,442.00 | 1,456.00 | 1,456.00 | -3.83% | 56,900 |
| May 15, 2026 | 1,525.00 | 1,525.00 | 1,505.00 | 1,514.00 | 1,514.00 | -0.39% | 19,400 |
| May 14, 2026 | 1,557.00 | 1,566.00 | 1,515.00 | 1,520.00 | 1,520.00 | -2.38% | 32,800 |
| May 13, 2026 | 1,550.00 | 1,561.00 | 1,537.00 | 1,557.00 | 1,557.00 | 0.78% | 16,500 |
| May 12, 2026 | 1,580.00 | 1,580.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.28% | 20,100 |
| May 11, 2026 | 1,580.00 | 1,589.00 | 1,547.00 | 1,565.00 | 1,565.00 | -0.76% | 29,500 |
| May 8, 2026 | 1,559.00 | 1,600.00 | 1,559.00 | 1,577.00 | 1,577.00 | 1.87% | 36,000 |
| May 7, 2026 | 1,550.00 | 1,560.00 | 1,543.00 | 1,548.00 | 1,548.00 | -0.51% | 29,800 |
| May 1, 2026 | 1,563.00 | 1,583.00 | 1,556.00 | 1,556.00 | 1,556.00 | -0.13% | 14,900 |
| Apr 30, 2026 | 1,580.00 | 1,580.00 | 1,550.00 | 1,558.00 | 1,558.00 | -2.81% | 28,100 |
| Apr 28, 2026 | 1,645.00 | 1,656.00 | 1,533.00 | 1,603.00 | 1,603.00 | 7.22% | 145,800 |
| Apr 27, 2026 | 1,530.00 | 1,536.00 | 1,499.00 | 1,503.00 | 1,495.00 | -2.59% | 183,500 |
| Apr 24, 2026 | 1,560.00 | 1,560.00 | 1,540.00 | 1,543.00 | 1,534.79 | -1.09% | 34,400 |
| Apr 23, 2026 | 1,580.00 | 1,583.00 | 1,560.00 | 1,560.00 | 1,551.70 | -1.08% | 36,800 |
| Apr 22, 2026 | 1,582.00 | 1,583.00 | 1,574.00 | 1,577.00 | 1,568.61 | 0.45% | 29,700 |
| Apr 21, 2026 | 1,599.00 | 1,603.00 | 1,570.00 | 1,570.00 | 1,561.64 | -1.07% | 21,100 |
| Apr 20, 2026 | 1,586.00 | 1,593.00 | 1,580.00 | 1,587.00 | 1,578.55 | 0.19% | 21,800 |
| Apr 17, 2026 | 1,593.00 | 1,605.00 | 1,578.00 | 1,584.00 | 1,575.57 | 0.19% | 24,900 |
| Apr 16, 2026 | 1,570.00 | 1,605.00 | 1,570.00 | 1,581.00 | 1,572.58 | 0.96% | 28,600 |
| Apr 15, 2026 | 1,564.00 | 1,582.00 | 1,564.00 | 1,566.00 | 1,557.66 | 0.64% | 31,800 |
| Apr 14, 2026 | 1,550.00 | 1,562.00 | 1,547.00 | 1,556.00 | 1,547.72 | 0.97% | 39,500 |
| Apr 13, 2026 | 1,563.00 | 1,571.00 | 1,541.00 | 1,541.00 | 1,532.80 | -0.77% | 60,700 |
| Apr 10, 2026 | 1,560.00 | 1,567.00 | 1,547.00 | 1,553.00 | 1,544.73 | 0.32% | 44,000 |
| Apr 9, 2026 | 1,557.00 | 1,569.00 | 1,541.00 | 1,548.00 | 1,539.76 | -0.45% | 92,400 |
| Apr 8, 2026 | 1,562.00 | 1,579.00 | 1,555.00 | 1,555.00 | 1,546.72 | 0.26% | 56,800 |
| Apr 7, 2026 | 1,561.00 | 1,572.00 | 1,551.00 | 1,551.00 | 1,542.74 | -0.64% | 54,500 |
| Apr 6, 2026 | 1,550.00 | 1,565.00 | 1,550.00 | 1,561.00 | 1,552.69 | 0.84% | 25,500 |
| Apr 3, 2026 | 1,535.00 | 1,567.00 | 1,535.00 | 1,548.00 | 1,539.76 | 1.78% | 48,400 |
| Apr 2, 2026 | 1,527.00 | 1,555.00 | 1,510.00 | 1,521.00 | 1,512.90 | -0.26% | 72,300 |
| Apr 1, 2026 | 1,463.00 | 1,533.00 | 1,463.00 | 1,525.00 | 1,516.88 | 7.47% | 80,500 |
| Mar 31, 2026 | 1,432.00 | 1,442.00 | 1,418.00 | 1,419.00 | 1,411.45 | -0.98% | 35,900 |
| Mar 30, 2026 | 1,435.00 | 1,464.00 | 1,423.00 | 1,433.00 | 1,425.37 | -3.89% | 57,700 |
| Mar 27, 2026 | 1,470.00 | 1,498.00 | 1,468.00 | 1,491.00 | 1,483.06 | 1.43% | 37,900 |
| Mar 26, 2026 | 1,469.00 | 1,470.00 | 1,443.00 | 1,470.00 | 1,462.18 | -0.41% | 33,200 |
| Mar 25, 2026 | 1,413.00 | 1,482.00 | 1,410.00 | 1,476.00 | 1,468.14 | 5.28% | 68,100 |
| Mar 24, 2026 | 1,400.00 | 1,408.00 | 1,388.00 | 1,402.00 | 1,394.54 | 0.79% | 70,400 |
| Mar 23, 2026 | 1,400.00 | 1,417.00 | 1,391.00 | 1,391.00 | 1,383.60 | -2.04% | 36,800 |
| Mar 19, 2026 | 1,419.00 | 1,439.00 | 1,418.00 | 1,420.00 | 1,412.44 | -1.87% | 44,700 |
| Mar 18, 2026 | 1,443.00 | 1,447.00 | 1,414.00 | 1,447.00 | 1,439.30 | -0.21% | 35,400 |
| Mar 17, 2026 | 1,431.00 | 1,455.00 | 1,418.00 | 1,450.00 | 1,442.28 | 3.50% | 52,500 |
| Mar 16, 2026 | 1,425.00 | 1,445.00 | 1,391.00 | 1,401.00 | 1,393.54 | -0.71% | 131,600 |