Beaglee Inc. (TYO:3981)
Japan · Delayed Price · Currency is JPY 1,209.00
+5.00 (0.42%)
Nov 2, 2026, 3:30 PM JST
Beaglee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,200.00 | 1,210.00 | 1,199.00 | 1,209.00 | 1,209.00 | 0.42% | 2,000 |
| Oct 30, 2026 | 1,207.00 | 1,207.00 | 1,195.00 | 1,204.00 | 1,204.00 | 0.25% | 1,700 |
| Oct 29, 2026 | 1,203.00 | 1,209.00 | 1,198.00 | 1,201.00 | 1,201.00 | 0.33% | 1,000 |
| Oct 28, 2026 | 1,209.00 | 1,209.00 | 1,195.00 | 1,197.00 | 1,197.00 | -0.99% | 4,400 |
| Oct 27, 2026 | 1,201.00 | 1,209.00 | 1,199.00 | 1,209.00 | 1,209.00 | 0.58% | 2,600 |
| Oct 26, 2026 | 1,214.00 | 1,214.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.99% | 12,600 |
| Oct 23, 2026 | 1,206.00 | 1,216.00 | 1,202.00 | 1,214.00 | 1,214.00 | -0.33% | 2,400 |
| Oct 22, 2026 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.25% | 200 |
| Oct 21, 2026 | 1,215.00 | 1,217.00 | 1,205.00 | 1,215.00 | 1,215.00 | 0.83% | 1,200 |
| Oct 20, 2026 | 1,213.00 | 1,213.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.39% | 3,000 |
| Oct 19, 2026 | 1,210.00 | 1,222.00 | 1,210.00 | 1,222.00 | 1,222.00 | 0.25% | 3,900 |
| Oct 16, 2026 | 1,214.00 | 1,219.00 | 1,214.00 | 1,219.00 | 1,219.00 | 0.33% | 1,100 |
| Oct 15, 2026 | 1,225.00 | 1,225.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.49% | 3,800 |
| Oct 14, 2026 | 1,229.00 | 1,230.00 | 1,218.00 | 1,221.00 | 1,221.00 | 0.08% | 6,100 |
| Oct 13, 2026 | 1,228.00 | 1,228.00 | 1,218.00 | 1,220.00 | 1,220.00 | -0.65% | 3,100 |
| 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 |