Beaglee Inc. (TYO:3981)
Japan · Delayed Price · Currency is JPY 1,286.00
+24.00 (1.90%)
May 15, 2026, 3:30 PM JST
Beaglee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 1,270.00 | 1,272.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.79% | 5,200 |
| Mar 18, 2026 | 1,283.00 | 1,283.00 | 1,266.00 | 1,270.00 | 1,270.00 | 0.63% | 52,900 |
| Mar 17, 2026 | 1,276.00 | 1,276.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.25% | 1,800 |
| Mar 16, 2026 | 1,285.00 | 1,285.00 | 1,259.00 | 1,278.00 | 1,278.00 | -0.54% | 1,300 |
| Mar 13, 2026 | 1,271.00 | 1,287.00 | 1,258.00 | 1,285.00 | 1,285.00 | -1.00% | 10,200 |
| Mar 12, 2026 | 1,288.00 | 1,299.00 | 1,270.00 | 1,298.00 | 1,298.00 | 0.78% | 3,000 |
| Mar 11, 2026 | 1,270.00 | 1,295.00 | 1,270.00 | 1,288.00 | 1,288.00 | 0.39% | 5,900 |
| Mar 10, 2026 | 1,270.00 | 1,283.00 | 1,266.00 | 1,283.00 | 1,283.00 | 1.34% | 4,000 |
| Mar 9, 2026 | 1,255.00 | 1,270.00 | 1,242.00 | 1,266.00 | 1,266.00 | -1.09% | 16,900 |
| 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 |