Beaglee Inc. (TYO:3981)
Japan · Delayed Price · Currency is JPY 1,276.00
+10.00 (0.79%)
Mar 10, 2026, 1:10 PM JST
Beaglee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,255.00 | 1,270.00 | 1,242.00 | 1,256.00 | - | -1.88% | 13,000 |
| Mar 6, 2026 | 1,274.00 | 1,280.00 | 1,262.00 | 1,280.00 | 1,280.00 | 0.23% | 3,200 |
| Mar 5, 2026 | 1,261.00 | 1,285.00 | 1,261.00 | 1,277.00 | 1,277.00 | 1.92% | 3,000 |
| Mar 4, 2026 | 1,280.00 | 1,280.00 | 1,250.00 | 1,253.00 | 1,253.00 | -2.19% | 17,600 |
| Mar 3, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,281.00 | 1,281.00 | -1.76% | 6,700 |
| Mar 2, 2026 | 1,309.00 | 1,310.00 | 1,286.00 | 1,304.00 | 1,304.00 | -0.15% | 8,600 |
| Feb 27, 2026 | 1,300.00 | 1,325.00 | 1,297.00 | 1,306.00 | 1,306.00 | 0.69% | 17,500 |
| Feb 26, 2026 | 1,289.00 | 1,330.00 | 1,271.00 | 1,297.00 | 1,297.00 | 2.37% | 44,700 |
| Feb 25, 2026 | 1,262.00 | 1,270.00 | 1,253.00 | 1,267.00 | 1,267.00 | 0.16% | 4,400 |
| Feb 24, 2026 | 1,279.00 | 1,279.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.17% | 17,900 |
| Feb 20, 2026 | 1,280.00 | 1,281.00 | 1,264.00 | 1,280.00 | 1,280.00 | -0.31% | 7,500 |
| Feb 19, 2026 | 1,269.00 | 1,284.00 | 1,260.00 | 1,284.00 | 1,284.00 | 1.42% | 11,300 |
| Feb 18, 2026 | 1,273.00 | 1,280.00 | 1,264.00 | 1,266.00 | 1,266.00 | -0.31% | 16,300 |
| Feb 17, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.24% | 2,800 |
| Feb 16, 2026 | 1,288.00 | 1,288.00 | 1,261.00 | 1,273.00 | 1,273.00 | 0.08% | 7,200 |
| Feb 13, 2026 | 1,263.00 | 1,272.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.71% | 22,100 |
| Feb 12, 2026 | 1,253.00 | 1,285.00 | 1,253.00 | 1,263.00 | 1,263.00 | 0.56% | 10,300 |
| Feb 10, 2026 | 1,258.00 | 1,268.00 | 1,253.00 | 1,256.00 | 1,256.00 | -0.16% | 4,500 |
| Feb 9, 2026 | 1,252.00 | 1,279.00 | 1,246.00 | 1,258.00 | 1,258.00 | 0.64% | 10,900 |
| Feb 6, 2026 | 1,252.00 | 1,253.00 | 1,246.00 | 1,250.00 | 1,250.00 | 0.08% | 4,700 |
| Feb 5, 2026 | 1,250.00 | 1,253.00 | 1,245.00 | 1,249.00 | 1,249.00 | 0.16% | 19,200 |
| Feb 4, 2026 | 1,252.00 | 1,254.00 | 1,245.00 | 1,247.00 | 1,247.00 | -0.64% | 8,800 |
| Feb 3, 2026 | 1,252.00 | 1,255.00 | 1,252.00 | 1,255.00 | 1,255.00 | -0.08% | 5,300 |
| Feb 2, 2026 | 1,255.00 | 1,266.00 | 1,250.00 | 1,256.00 | 1,256.00 | 0.08% | 4,800 |
| Jan 30, 2026 | 1,259.00 | 1,259.00 | 1,251.00 | 1,255.00 | 1,255.00 | 0.16% | 3,800 |
| Jan 29, 2026 | 1,248.00 | 1,261.00 | 1,246.00 | 1,253.00 | 1,253.00 | 0.24% | 6,100 |
| Jan 28, 2026 | 1,260.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.95% | 9,400 |
| Jan 27, 2026 | 1,263.00 | 1,263.00 | 1,259.00 | 1,262.00 | 1,262.00 | 0.40% | 12,300 |
| Jan 26, 2026 | 1,255.00 | 1,263.00 | 1,255.00 | 1,257.00 | 1,257.00 | -0.55% | 4,000 |
| Jan 23, 2026 | 1,263.00 | 1,264.00 | 1,260.00 | 1,264.00 | 1,264.00 | 0.64% | 3,900 |
| Jan 22, 2026 | 1,253.00 | 1,262.00 | 1,253.00 | 1,256.00 | 1,256.00 | -0.48% | 1,700 |
| Jan 21, 2026 | 1,259.00 | 1,262.00 | 1,252.00 | 1,262.00 | 1,262.00 | 0.32% | 4,000 |
| Jan 20, 2026 | 1,263.00 | 1,263.00 | 1,251.00 | 1,258.00 | 1,258.00 | - | 3,700 |
| Jan 19, 2026 | 1,253.00 | 1,258.00 | 1,253.00 | 1,258.00 | 1,258.00 | 0.40% | 5,800 |
| Jan 16, 2026 | 1,251.00 | 1,256.00 | 1,251.00 | 1,253.00 | 1,253.00 | -0.08% | 2,600 |
| Jan 15, 2026 | 1,253.00 | 1,255.00 | 1,251.00 | 1,254.00 | 1,254.00 | 0.16% | 6,400 |
| Jan 14, 2026 | 1,250.00 | 1,258.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.56% | 8,100 |
| Jan 13, 2026 | 1,262.00 | 1,266.00 | 1,258.00 | 1,259.00 | 1,259.00 | 0.08% | 5,700 |
| Jan 9, 2026 | 1,260.00 | 1,265.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.40% | 12,200 |
| Jan 8, 2026 | 1,258.00 | 1,267.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.40% | 5,300 |
| Jan 7, 2026 | 1,261.00 | 1,266.00 | 1,257.00 | 1,258.00 | 1,258.00 | 0.24% | 5,900 |
| Jan 6, 2026 | 1,254.00 | 1,263.00 | 1,253.00 | 1,255.00 | 1,255.00 | 0.08% | 7,200 |
| Jan 5, 2026 | 1,256.00 | 1,257.00 | 1,245.00 | 1,254.00 | 1,254.00 | -0.16% | 16,000 |
| Dec 30, 2025 | 1,261.00 | 1,272.00 | 1,240.00 | 1,256.00 | 1,256.00 | -0.24% | 11,800 |
| Dec 29, 2025 | 1,249.00 | 1,286.00 | 1,243.00 | 1,259.00 | 1,259.00 | -4.69% | 51,600 |
| Dec 26, 2025 | 1,308.00 | 1,321.00 | 1,301.00 | 1,321.00 | 1,279.00 | 0.99% | 41,700 |
| Dec 25, 2025 | 1,302.00 | 1,308.00 | 1,300.00 | 1,308.00 | 1,266.41 | -0.15% | 13,500 |
| Dec 24, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,268.35 | 0.38% | 16,000 |
| Dec 23, 2025 | 1,302.00 | 1,312.00 | 1,300.00 | 1,305.00 | 1,263.51 | 0.23% | 11,600 |
| Dec 22, 2025 | 1,308.00 | 1,315.00 | 1,299.00 | 1,302.00 | 1,260.60 | 0.08% | 10,300 |