Beaglee Inc. (TYO:3981)
Japan · Delayed Price · Currency is JPY 1,232.00
+7.00 (0.57%)
Sep 1, 2026, 11:13 AM JST
Beaglee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,208.00 | 1,208.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.66% | 900 |
| Jul 23, 2026 | 1,214.00 | 1,215.00 | 1,214.00 | 1,215.00 | 1,215.00 | 0.08% | 200 |
| Jul 22, 2026 | 1,210.00 | 1,214.00 | 1,209.00 | 1,214.00 | 1,214.00 | 0.41% | 1,500 |
| Jul 21, 2026 | 1,230.00 | 1,230.00 | 1,200.00 | 1,209.00 | 1,209.00 | -0.08% | 6,900 |
| Jul 17, 2026 | 1,206.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.33% | 3,600 |
| Jul 16, 2026 | 1,217.00 | 1,218.00 | 1,201.00 | 1,206.00 | 1,206.00 | -0.41% | 5,100 |
| Jul 15, 2026 | 1,203.00 | 1,211.00 | 1,202.00 | 1,211.00 | 1,211.00 | -0.08% | 1,700 |
| Jul 14, 2026 | 1,217.00 | 1,217.00 | 1,210.00 | 1,212.00 | 1,212.00 | 0.25% | 900 |
| Jul 13, 2026 | 1,219.00 | 1,219.00 | 1,208.00 | 1,209.00 | 1,209.00 | -0.49% | 5,900 |
| Jul 10, 2026 | 1,202.00 | 1,215.00 | 1,202.00 | 1,215.00 | 1,215.00 | 1.00% | 1,500 |
| Jul 9, 2026 | 1,202.00 | 1,208.00 | 1,199.00 | 1,203.00 | 1,203.00 | -0.08% | 4,500 |
| Jul 8, 2026 | 1,212.00 | 1,226.00 | 1,200.00 | 1,204.00 | 1,204.00 | -1.31% | 3,500 |
| Jul 7, 2026 | 1,225.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.08% | 1,900 |
| Jul 6, 2026 | 1,214.00 | 1,220.00 | 1,203.00 | 1,219.00 | 1,219.00 | 0.41% | 4,300 |
| Jul 3, 2026 | 1,222.00 | 1,222.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.49% | 200 |
| Jul 2, 2026 | 1,204.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.58% | 2,200 |
| Jul 1, 2026 | 1,193.00 | 1,225.00 | 1,193.00 | 1,213.00 | 1,213.00 | 1.68% | 4,400 |
| Jun 30, 2026 | 1,193.00 | 1,200.00 | 1,193.00 | 1,193.00 | 1,193.00 | - | 2,000 |
| Jun 29, 2026 | 1,189.00 | 1,200.00 | 1,189.00 | 1,193.00 | 1,193.00 | 0.34% | 5,200 |
| 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 |