Beaglee Inc. (TYO:3981)
Japan · Delayed Price · Currency is JPY 1,212.00
-16.00 (-1.30%)
Jun 5, 2026, 3:30 PM JST
Beaglee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,229.00 | 1,229.00 | 1,222.00 | 1,228.00 | 1,228.00 | -0.08% | 2,000 |
| Jun 3, 2026 | 1,224.00 | 1,229.00 | 1,219.00 | 1,229.00 | 1,229.00 | 0.49% | 2,400 |
| Jun 2, 2026 | 1,219.00 | 1,234.00 | 1,210.00 | 1,223.00 | 1,223.00 | 0.33% | 4,100 |
| Jun 1, 2026 | 1,237.00 | 1,237.00 | 1,219.00 | 1,219.00 | 1,219.00 | -1.69% | 10,400 |
| May 29, 2026 | 1,239.00 | 1,243.00 | 1,237.00 | 1,240.00 | 1,240.00 | 0.16% | 5,600 |
| May 28, 2026 | 1,238.00 | 1,238.00 | 1,231.00 | 1,238.00 | 1,238.00 | -0.08% | 2,300 |
| May 27, 2026 | 1,234.00 | 1,239.00 | 1,226.00 | 1,239.00 | 1,239.00 | 0.32% | 13,000 |
| May 26, 2026 | 1,235.00 | 1,239.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.08% | 1,200 |
| May 25, 2026 | 1,235.00 | 1,245.00 | 1,235.00 | 1,236.00 | 1,236.00 | -0.24% | 3,500 |
| May 22, 2026 | 1,244.00 | 1,248.00 | 1,238.00 | 1,239.00 | 1,239.00 | 0.32% | 1,400 |
| May 21, 2026 | 1,243.00 | 1,249.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.48% | 5,100 |
| May 20, 2026 | 1,244.00 | 1,253.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.40% | 3,200 |
| May 19, 2026 | 1,242.00 | 1,262.00 | 1,242.00 | 1,246.00 | 1,246.00 | 0.32% | 7,800 |
| May 18, 2026 | 1,261.00 | 1,261.00 | 1,240.00 | 1,242.00 | 1,242.00 | -3.42% | 16,900 |
| May 15, 2026 | 1,262.00 | 1,286.00 | 1,262.00 | 1,286.00 | 1,286.00 | 1.90% | 3,200 |
| May 14, 2026 | 1,270.00 | 1,270.00 | 1,261.00 | 1,262.00 | 1,262.00 | -0.71% | 1,900 |
| May 13, 2026 | 1,278.00 | 1,280.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.63% | 1,000 |
| May 12, 2026 | 1,270.00 | 1,279.00 | 1,270.00 | 1,279.00 | 1,279.00 | 0.63% | 800 |
| May 11, 2026 | 1,261.00 | 1,286.00 | 1,261.00 | 1,271.00 | 1,271.00 | 0.32% | 9,100 |
| May 8, 2026 | 1,271.00 | 1,274.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.31% | 1,600 |
| May 7, 2026 | 1,271.00 | 1,283.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.08% | 1,800 |
| May 1, 2026 | 1,276.00 | 1,276.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.47% | 2,200 |
| Apr 30, 2026 | 1,270.00 | 1,276.00 | 1,268.00 | 1,276.00 | 1,276.00 | 0.39% | 1,400 |
| Apr 28, 2026 | 1,273.00 | 1,276.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.16% | 1,600 |
| Apr 27, 2026 | 1,283.00 | 1,295.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.78% | 3,800 |
| Apr 24, 2026 | 1,272.00 | 1,283.00 | 1,270.00 | 1,283.00 | 1,283.00 | 0.86% | 600 |
| Apr 23, 2026 | 1,291.00 | 1,291.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.55% | 2,000 |
| Apr 22, 2026 | 1,272.00 | 1,279.00 | 1,271.00 | 1,279.00 | 1,279.00 | 0.31% | 600 |
| Apr 21, 2026 | 1,274.00 | 1,275.00 | 1,271.00 | 1,275.00 | 1,275.00 | 0.08% | 300 |
| Apr 20, 2026 | 1,276.00 | 1,280.00 | 1,270.00 | 1,274.00 | 1,274.00 | -0.16% | 12,900 |
| Apr 17, 2026 | 1,290.00 | 1,290.00 | 1,270.00 | 1,276.00 | 1,276.00 | 0.71% | 2,000 |
| Apr 16, 2026 | 1,277.00 | 1,288.00 | 1,265.00 | 1,267.00 | 1,267.00 | -0.71% | 22,300 |
| Apr 15, 2026 | 1,288.00 | 1,288.00 | 1,271.00 | 1,276.00 | 1,276.00 | -0.93% | 1,700 |
| Apr 14, 2026 | 1,280.00 | 1,288.00 | 1,271.00 | 1,288.00 | 1,288.00 | 1.02% | 8,600 |
| Apr 13, 2026 | 1,277.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.39% | 300 |
| Apr 10, 2026 | 1,292.00 | 1,292.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 600 |
| Apr 9, 2026 | 1,284.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.31% | 1,000 |
| Apr 8, 2026 | 1,280.00 | 1,300.00 | 1,276.00 | 1,286.00 | 1,286.00 | 1.66% | 11,900 |
| Apr 7, 2026 | 1,272.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | 0.56% | 4,500 |
| Apr 6, 2026 | 1,274.00 | 1,284.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.10% | 3,300 |
| Apr 3, 2026 | 1,261.00 | 1,272.00 | 1,259.00 | 1,272.00 | 1,272.00 | 1.19% | 1,600 |
| Apr 2, 2026 | 1,269.00 | 1,270.00 | 1,254.00 | 1,257.00 | 1,257.00 | -0.95% | 4,200 |
| Apr 1, 2026 | 1,265.00 | 1,280.00 | 1,245.00 | 1,269.00 | 1,269.00 | 1.76% | 9,200 |
| Mar 31, 2026 | 1,260.00 | 1,261.00 | 1,247.00 | 1,247.00 | 1,247.00 | -1.03% | 6,000 |
| Mar 30, 2026 | 1,274.00 | 1,276.00 | 1,258.00 | 1,260.00 | 1,260.00 | -1.10% | 5,400 |
| Mar 27, 2026 | 1,266.00 | 1,279.00 | 1,260.00 | 1,274.00 | 1,274.00 | -0.08% | 10,100 |
| Mar 26, 2026 | 1,260.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.08% | 1,700 |
| Mar 25, 2026 | 1,275.00 | 1,279.00 | 1,258.00 | 1,276.00 | 1,276.00 | 1.35% | 6,000 |
| Mar 24, 2026 | 1,258.00 | 1,266.00 | 1,257.00 | 1,259.00 | 1,259.00 | 1.12% | 9,100 |
| Mar 23, 2026 | 1,251.00 | 1,252.00 | 1,242.00 | 1,245.00 | 1,245.00 | -1.19% | 10,400 |