Beaglee Inc. (TYO:3981)
Japan · Delayed Price · Currency is JPY 1,189.00
+17.00 (1.45%)
Jun 26, 2026, 3:30 PM JST
Beaglee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,182.00 | 1,189.00 | 1,172.00 | 1,189.00 | 1,189.00 | 1.45% | 6,500 |
| Jun 25, 2026 | 1,181.00 | 1,188.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.18% | 5,500 |
| Jun 24, 2026 | 1,184.00 | 1,190.00 | 1,182.00 | 1,186.00 | 1,186.00 | - | 4,100 |
| Jun 23, 2026 | 1,191.00 | 1,207.00 | 1,184.00 | 1,186.00 | 1,186.00 | -0.42% | 4,200 |
| Jun 22, 2026 | 1,212.00 | 1,212.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.33% | 10,300 |
| Jun 19, 2026 | 1,214.00 | 1,214.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.49% | 1,100 |
| Jun 18, 2026 | 1,205.00 | 1,213.00 | 1,205.00 | 1,213.00 | 1,213.00 | -0.08% | 1,700 |
| Jun 17, 2026 | 1,215.00 | 1,216.00 | 1,205.00 | 1,214.00 | 1,214.00 | 0.50% | 1,600 |
| Jun 16, 2026 | 1,207.00 | 1,215.00 | 1,207.00 | 1,208.00 | 1,208.00 | -0.08% | 1,000 |
| Jun 15, 2026 | 1,216.00 | 1,217.00 | 1,208.00 | 1,209.00 | 1,209.00 | -0.58% | 4,100 |
| Jun 12, 2026 | 1,217.00 | 1,217.00 | 1,212.00 | 1,216.00 | 1,216.00 | -0.16% | 900 |
| Jun 11, 2026 | 1,220.00 | 1,220.00 | 1,214.00 | 1,218.00 | 1,218.00 | -0.16% | 1,800 |
| Jun 10, 2026 | 1,219.00 | 1,220.00 | 1,211.00 | 1,220.00 | 1,220.00 | 0.74% | 4,300 |
| Jun 9, 2026 | 1,206.00 | 1,212.00 | 1,202.00 | 1,211.00 | 1,211.00 | 0.25% | 4,400 |
| Jun 8, 2026 | 1,212.00 | 1,212.00 | 1,206.00 | 1,208.00 | 1,208.00 | -0.33% | 4,800 |
| Jun 5, 2026 | 1,228.00 | 1,228.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.30% | 4,500 |
| 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 |