Beaglee Inc. (TYO:3981)
Japan · Delayed Price · Currency is JPY 1,228.00
+8.00 (0.66%)
Oct 9, 2026, 1:20 PM JST
Beaglee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,216.00 | 1,228.00 | 1,216.00 | 1,228.00 | 1,228.00 | 0.66% | 400 |
| Oct 8, 2026 | 1,225.00 | 1,225.00 | 1,213.00 | 1,220.00 | 1,220.00 | -1.53% | 4,200 |
| Oct 7, 2026 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | - | 100 |
| Oct 6, 2026 | 1,225.00 | 1,239.00 | 1,224.00 | 1,239.00 | 1,239.00 | 0.24% | 17,700 |
| Oct 5, 2026 | 1,234.00 | 1,237.00 | 1,223.00 | 1,236.00 | 1,236.00 | - | 800 |
| Oct 2, 2026 | 1,230.00 | 1,236.00 | 1,230.00 | 1,236.00 | 1,236.00 | 0.41% | 700 |
| Oct 1, 2026 | 1,237.00 | 1,237.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.49% | 1,400 |
| Sep 30, 2026 | 1,237.00 | 1,237.00 | 1,236.00 | 1,237.00 | 1,237.00 | 0.32% | 2,600 |
| Sep 29, 2026 | 1,234.00 | 1,234.00 | 1,218.00 | 1,233.00 | 1,233.00 | 0.82% | 5,900 |
| Sep 28, 2026 | 1,215.00 | 1,237.00 | 1,215.00 | 1,223.00 | 1,223.00 | 0.91% | 7,100 |
| Sep 25, 2026 | 1,210.00 | 1,216.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.08% | 2,500 |
| Sep 24, 2026 | 1,221.00 | 1,225.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.66% | 4,200 |
| Sep 18, 2026 | 1,225.00 | 1,233.00 | 1,216.00 | 1,221.00 | 1,221.00 | -0.33% | 2,300 |
| Sep 17, 2026 | 1,218.00 | 1,225.00 | 1,217.00 | 1,225.00 | 1,225.00 | 0.82% | 1,700 |
| Sep 16, 2026 | 1,216.00 | 1,220.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.41% | 800 |
| Sep 15, 2026 | 1,218.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | -0.08% | 2,300 |
| Sep 14, 2026 | 1,222.00 | 1,240.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.25% | 3,600 |
| Sep 11, 2026 | 1,215.00 | 1,220.00 | 1,215.00 | 1,218.00 | 1,218.00 | -0.08% | 2,400 |
| Sep 10, 2026 | 1,215.00 | 1,219.00 | 1,205.00 | 1,219.00 | 1,219.00 | 0.33% | 2,000 |
| Sep 9, 2026 | 1,220.00 | 1,227.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.41% | 1,100 |
| Sep 8, 2026 | 1,236.00 | 1,236.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.97% | 4,200 |
| Sep 7, 2026 | 1,235.00 | 1,236.00 | 1,228.00 | 1,232.00 | 1,232.00 | -0.32% | 1,300 |
| Sep 4, 2026 | 1,228.00 | 1,236.00 | 1,225.00 | 1,236.00 | 1,236.00 | 0.08% | 700 |
| Sep 3, 2026 | 1,220.00 | 1,236.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.90% | 1,100 |
| Sep 2, 2026 | 1,233.00 | 1,235.00 | 1,220.00 | 1,224.00 | 1,224.00 | -0.57% | 3,100 |
| Sep 1, 2026 | 1,234.00 | 1,234.00 | 1,222.00 | 1,231.00 | 1,231.00 | 0.49% | 1,100 |
| Aug 31, 2026 | 1,214.00 | 1,226.00 | 1,210.00 | 1,225.00 | 1,225.00 | 1.07% | 7,600 |
| Aug 28, 2026 | 1,200.00 | 1,225.00 | 1,192.00 | 1,212.00 | 1,212.00 | 1.59% | 7,500 |
| Aug 27, 2026 | 1,205.00 | 1,205.00 | 1,189.00 | 1,193.00 | 1,193.00 | -0.75% | 10,100 |
| Aug 26, 2026 | 1,204.00 | 1,204.00 | 1,199.00 | 1,202.00 | 1,202.00 | -0.17% | 6,300 |
| Aug 25, 2026 | 1,200.00 | 1,204.00 | 1,200.00 | 1,204.00 | 1,204.00 | 0.75% | 1,800 |
| Aug 24, 2026 | 1,197.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.42% | 2,800 |
| Aug 21, 2026 | 1,202.00 | 1,202.00 | 1,188.00 | 1,200.00 | 1,200.00 | -0.25% | 6,500 |
| Aug 20, 2026 | 1,191.00 | 1,203.00 | 1,190.00 | 1,203.00 | 1,203.00 | 0.92% | 4,000 |
| Aug 19, 2026 | 1,200.00 | 1,201.00 | 1,184.00 | 1,192.00 | 1,192.00 | -0.91% | 10,600 |
| Aug 18, 2026 | 1,199.00 | 1,205.00 | 1,191.00 | 1,203.00 | 1,203.00 | 0.33% | 6,600 |
| Aug 17, 2026 | 1,220.00 | 1,224.00 | 1,196.00 | 1,199.00 | 1,199.00 | -3.07% | 17,200 |
| Aug 14, 2026 | 1,234.00 | 1,237.00 | 1,234.00 | 1,237.00 | 1,237.00 | 0.24% | 3,500 |
| Aug 13, 2026 | 1,237.00 | 1,237.00 | 1,221.00 | 1,234.00 | 1,234.00 | -0.24% | 2,300 |
| Aug 12, 2026 | 1,226.00 | 1,237.00 | 1,223.00 | 1,237.00 | 1,237.00 | 0.16% | 1,500 |
| Aug 10, 2026 | 1,214.00 | 1,239.00 | 1,214.00 | 1,235.00 | 1,235.00 | 0.73% | 3,600 |
| Aug 7, 2026 | 1,226.00 | 1,238.00 | 1,224.00 | 1,226.00 | 1,226.00 | -0.97% | 3,400 |
| Aug 6, 2026 | 1,232.00 | 1,238.00 | 1,232.00 | 1,238.00 | 1,238.00 | 0.16% | 1,200 |
| Aug 5, 2026 | 1,232.00 | 1,236.00 | 1,232.00 | 1,236.00 | 1,236.00 | 0.49% | 1,800 |
| Aug 4, 2026 | 1,233.00 | 1,233.00 | 1,218.00 | 1,230.00 | 1,230.00 | 1.23% | 600 |
| Aug 3, 2026 | 1,235.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.62% | 2,200 |
| Jul 31, 2026 | 1,233.00 | 1,235.00 | 1,233.00 | 1,235.00 | 1,235.00 | 0.08% | 18,000 |
| Jul 29, 2026 | 1,210.00 | 1,236.00 | 1,210.00 | 1,234.00 | 1,234.00 | 1.98% | 3,700 |
| Jul 28, 2026 | 1,220.00 | 1,222.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.66% | 600 |
| Jul 27, 2026 | 1,210.00 | 1,219.00 | 1,210.00 | 1,218.00 | 1,218.00 | 0.91% | 700 |