BEAUTY GARAGE Inc. (TYO:3180)
Japan
· Delayed Price · Currency is JPY 1,314.00
+12.00 (0.92%)
Mar 10, 2026, 2:35 PM JST
BEAUTY GARAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,300.00 | 1,305.00 | 1,271.00 | 1,302.00 | 1,302.00 | -1.06% | 67,500 |
| Mar 6, 2026 | 1,307.00 | 1,319.00 | 1,295.00 | 1,316.00 | 1,316.00 | 0.46% | 28,300 |
| Mar 5, 2026 | 1,295.00 | 1,324.00 | 1,275.00 | 1,310.00 | 1,310.00 | 3.15% | 70,400 |
| Mar 4, 2026 | 1,249.00 | 1,289.00 | 1,238.00 | 1,270.00 | 1,270.00 | 1.44% | 87,800 |
| Mar 3, 2026 | 1,321.00 | 1,324.00 | 1,249.00 | 1,252.00 | 1,252.00 | -5.30% | 195,700 |
| Mar 2, 2026 | 1,351.00 | 1,351.00 | 1,321.00 | 1,322.00 | 1,322.00 | -2.51% | 105,000 |
| Feb 27, 2026 | 1,343.00 | 1,374.00 | 1,340.00 | 1,356.00 | 1,356.00 | -0.15% | 93,800 |
| Feb 26, 2026 | 1,414.00 | 1,416.00 | 1,358.00 | 1,358.00 | 1,358.00 | -5.23% | 118,400 |
| Feb 25, 2026 | 1,449.00 | 1,475.00 | 1,427.00 | 1,433.00 | 1,433.00 | -1.10% | 102,800 |
| Feb 24, 2026 | 1,455.00 | 1,465.00 | 1,440.00 | 1,449.00 | 1,449.00 | -0.55% | 41,100 |
| Feb 20, 2026 | 1,461.00 | 1,472.00 | 1,448.00 | 1,457.00 | 1,457.00 | -1.35% | 63,800 |
| Feb 19, 2026 | 1,475.00 | 1,477.00 | 1,463.00 | 1,477.00 | 1,477.00 | 0.34% | 36,500 |
| Feb 18, 2026 | 1,449.00 | 1,478.00 | 1,448.00 | 1,472.00 | 1,472.00 | 2.58% | 66,900 |
| Feb 17, 2026 | 1,428.00 | 1,469.00 | 1,428.00 | 1,435.00 | 1,435.00 | 0.14% | 47,600 |
| Feb 16, 2026 | 1,417.00 | 1,452.00 | 1,410.00 | 1,433.00 | 1,433.00 | 1.63% | 87,800 |
| Feb 13, 2026 | 1,409.00 | 1,418.00 | 1,387.00 | 1,410.00 | 1,410.00 | 1.00% | 43,000 |
| Feb 12, 2026 | 1,430.00 | 1,430.00 | 1,386.00 | 1,396.00 | 1,396.00 | -1.41% | 97,500 |
| Feb 10, 2026 | 1,416.00 | 1,435.00 | 1,413.00 | 1,416.00 | 1,416.00 | - | 46,800 |
| Feb 9, 2026 | 1,402.00 | 1,420.00 | 1,391.00 | 1,416.00 | 1,416.00 | 1.07% | 60,400 |
| Feb 6, 2026 | 1,438.00 | 1,438.00 | 1,377.00 | 1,401.00 | 1,401.00 | -1.82% | 48,000 |
| Feb 5, 2026 | 1,415.00 | 1,435.00 | 1,414.00 | 1,427.00 | 1,427.00 | 0.85% | 41,300 |
| Feb 4, 2026 | 1,420.00 | 1,428.00 | 1,408.00 | 1,415.00 | 1,415.00 | -0.70% | 30,200 |
| Feb 3, 2026 | 1,454.00 | 1,454.00 | 1,414.00 | 1,425.00 | 1,425.00 | -1.99% | 51,100 |
| Feb 2, 2026 | 1,458.00 | 1,473.00 | 1,443.00 | 1,454.00 | 1,454.00 | -0.55% | 36,100 |
| Jan 30, 2026 | 1,427.00 | 1,463.00 | 1,411.00 | 1,462.00 | 1,462.00 | 3.47% | 56,700 |
| Jan 29, 2026 | 1,412.00 | 1,425.00 | 1,391.00 | 1,413.00 | 1,413.00 | -0.42% | 109,300 |
| Jan 28, 2026 | 1,435.00 | 1,435.00 | 1,413.00 | 1,419.00 | 1,419.00 | -0.84% | 54,000 |
| Jan 27, 2026 | 1,454.00 | 1,454.00 | 1,424.00 | 1,431.00 | 1,431.00 | -0.63% | 46,400 |
| Jan 26, 2026 | 1,469.00 | 1,469.00 | 1,426.00 | 1,440.00 | 1,440.00 | -2.04% | 75,100 |
| Jan 23, 2026 | 1,511.00 | 1,520.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.07% | 94,200 |
| Jan 22, 2026 | 1,516.00 | 1,526.00 | 1,498.00 | 1,501.00 | 1,501.00 | -0.99% | 41,100 |
| Jan 21, 2026 | 1,559.00 | 1,570.00 | 1,516.00 | 1,516.00 | 1,516.00 | -3.50% | 60,800 |
| Jan 20, 2026 | 1,585.00 | 1,585.00 | 1,567.00 | 1,571.00 | 1,571.00 | -0.82% | 33,000 |
| Jan 19, 2026 | 1,580.00 | 1,594.00 | 1,575.00 | 1,584.00 | 1,584.00 | - | 25,600 |
| Jan 16, 2026 | 1,558.00 | 1,586.00 | 1,552.00 | 1,584.00 | 1,584.00 | 0.57% | 34,700 |
| Jan 15, 2026 | 1,572.00 | 1,588.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.19% | 36,700 |
| Jan 14, 2026 | 1,542.00 | 1,580.00 | 1,542.00 | 1,572.00 | 1,572.00 | 2.21% | 37,600 |
| Jan 13, 2026 | 1,635.00 | 1,639.00 | 1,526.00 | 1,538.00 | 1,538.00 | -5.06% | 88,200 |
| Jan 9, 2026 | 1,625.00 | 1,638.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.43% | 37,600 |
| Jan 8, 2026 | 1,590.00 | 1,628.00 | 1,585.00 | 1,613.00 | 1,613.00 | 0.81% | 50,600 |
| Jan 7, 2026 | 1,586.00 | 1,608.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1.46% | 41,500 |
| Jan 6, 2026 | 1,570.00 | 1,588.00 | 1,570.00 | 1,577.00 | 1,577.00 | 0.64% | 26,400 |
| Jan 5, 2026 | 1,564.00 | 1,585.00 | 1,560.00 | 1,567.00 | 1,567.00 | 1.16% | 41,600 |
| Dec 30, 2025 | 1,585.00 | 1,585.00 | 1,549.00 | 1,549.00 | 1,549.00 | -1.34% | 17,400 |
| Dec 29, 2025 | 1,610.00 | 1,628.00 | 1,561.00 | 1,570.00 | 1,570.00 | -2.24% | 31,200 |
| Dec 26, 2025 | 1,586.00 | 1,608.00 | 1,586.00 | 1,606.00 | 1,606.00 | 1.71% | 46,900 |
| Dec 25, 2025 | 1,557.00 | 1,597.00 | 1,555.00 | 1,579.00 | 1,579.00 | 1.48% | 58,700 |
| Dec 24, 2025 | 1,532.00 | 1,559.00 | 1,530.00 | 1,556.00 | 1,556.00 | 1.57% | 29,700 |
| Dec 23, 2025 | 1,540.00 | 1,549.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.20% | 16,000 |
| Dec 22, 2025 | 1,511.00 | 1,542.00 | 1,511.00 | 1,535.00 | 1,535.00 | 1.19% | 18,900 |
| Dec 19, 2025 | 1,507.00 | 1,521.00 | 1,500.00 | 1,517.00 | 1,517.00 | 0.66% | 20,100 |
| Dec 18, 2025 | 1,516.00 | 1,525.00 | 1,498.00 | 1,507.00 | 1,507.00 | -0.20% | 30,000 |
| Dec 17, 2025 | 1,475.00 | 1,515.00 | 1,472.00 | 1,510.00 | 1,510.00 | 1.82% | 30,100 |
| Dec 16, 2025 | 1,511.00 | 1,511.00 | 1,476.00 | 1,483.00 | 1,483.00 | -1.85% | 44,300 |
| Dec 15, 2025 | 1,517.00 | 1,523.00 | 1,492.00 | 1,511.00 | 1,511.00 | -0.40% | 41,100 |
| Dec 12, 2025 | 1,535.00 | 1,569.00 | 1,499.00 | 1,517.00 | 1,517.00 | -3.68% | 120,500 |
| Dec 11, 2025 | 1,483.00 | 1,591.00 | 1,483.00 | 1,575.00 | 1,575.00 | 5.42% | 294,600 |
| Dec 10, 2025 | 1,418.00 | 1,516.00 | 1,380.00 | 1,494.00 | 1,494.00 | 7.64% | 342,800 |
| Dec 9, 2025 | 1,449.00 | 1,456.00 | 1,388.00 | 1,388.00 | 1,388.00 | -4.08% | 149,000 |
| Dec 8, 2025 | 1,473.00 | 1,480.00 | 1,440.00 | 1,447.00 | 1,447.00 | -1.43% | 55,700 |
| Dec 5, 2025 | 1,465.00 | 1,471.00 | 1,452.00 | 1,468.00 | 1,468.00 | 0.55% | 58,400 |
| Dec 4, 2025 | 1,438.00 | 1,460.00 | 1,438.00 | 1,460.00 | 1,460.00 | 1.96% | 45,600 |
| Dec 3, 2025 | 1,437.00 | 1,445.00 | 1,423.00 | 1,432.00 | 1,432.00 | 0.28% | 31,700 |
| Dec 2, 2025 | 1,440.00 | 1,442.00 | 1,424.00 | 1,428.00 | 1,428.00 | -0.35% | 29,900 |
| Dec 1, 2025 | 1,433.00 | 1,439.00 | 1,419.00 | 1,433.00 | 1,433.00 | 0.42% | 31,800 |
| Nov 28, 2025 | 1,424.00 | 1,428.00 | 1,410.00 | 1,427.00 | 1,427.00 | 0.56% | 28,500 |
| Nov 27, 2025 | 1,409.00 | 1,422.00 | 1,401.00 | 1,419.00 | 1,419.00 | 1.21% | 36,000 |
| Nov 26, 2025 | 1,396.00 | 1,402.00 | 1,389.00 | 1,402.00 | 1,402.00 | 1.67% | 20,800 |
| Nov 25, 2025 | 1,400.00 | 1,400.00 | 1,357.00 | 1,379.00 | 1,379.00 | -1.36% | 41,500 |
| Nov 21, 2025 | 1,376.00 | 1,403.00 | 1,373.00 | 1,398.00 | 1,398.00 | 1.45% | 41,700 |
| Nov 20, 2025 | 1,380.00 | 1,391.00 | 1,376.00 | 1,378.00 | 1,378.00 | 0.88% | 22,400 |
| Nov 19, 2025 | 1,367.00 | 1,378.00 | 1,358.00 | 1,366.00 | 1,366.00 | 1.04% | 22,900 |
| Nov 18, 2025 | 1,369.00 | 1,372.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.81% | 41,700 |
| Nov 17, 2025 | 1,390.00 | 1,390.00 | 1,353.00 | 1,363.00 | 1,363.00 | -1.94% | 36,000 |
| Nov 14, 2025 | 1,392.00 | 1,400.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.29% | 21,000 |
| Nov 13, 2025 | 1,397.00 | 1,397.00 | 1,374.00 | 1,394.00 | 1,394.00 | 0.72% | 16,900 |
| Nov 12, 2025 | 1,374.00 | 1,397.00 | 1,369.00 | 1,384.00 | 1,384.00 | 0.29% | 34,000 |
| Nov 11, 2025 | 1,388.00 | 1,398.00 | 1,373.00 | 1,380.00 | 1,380.00 | -0.36% | 36,800 |
| Nov 10, 2025 | 1,380.00 | 1,391.00 | 1,375.00 | 1,385.00 | 1,385.00 | 1.02% | 24,300 |
| Nov 7, 2025 | 1,353.00 | 1,378.00 | 1,341.00 | 1,371.00 | 1,371.00 | 1.56% | 37,600 |
| Nov 6, 2025 | 1,383.00 | 1,383.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.96% | 76,500 |
| Nov 5, 2025 | 1,390.00 | 1,390.00 | 1,362.00 | 1,377.00 | 1,377.00 | -0.65% | 66,400 |
| Nov 4, 2025 | 1,400.00 | 1,406.00 | 1,376.00 | 1,386.00 | 1,386.00 | -2.12% | 75,300 |
| Oct 31, 2025 | 1,395.00 | 1,416.00 | 1,382.00 | 1,416.00 | 1,416.00 | 3.51% | 48,200 |
| Oct 30, 2025 | 1,367.00 | 1,381.00 | 1,358.00 | 1,368.00 | 1,368.00 | -0.58% | 85,700 |
| Oct 29, 2025 | 1,395.00 | 1,406.00 | 1,376.00 | 1,376.00 | 1,368.00 | -2.41% | 204,400 |
| Oct 28, 2025 | 1,451.00 | 1,452.00 | 1,410.00 | 1,410.00 | 1,401.80 | -3.36% | 62,800 |
| Oct 27, 2025 | 1,465.00 | 1,466.00 | 1,450.00 | 1,459.00 | 1,450.52 | 0.83% | 39,800 |
| Oct 24, 2025 | 1,462.00 | 1,462.00 | 1,436.00 | 1,447.00 | 1,438.59 | 0.07% | 35,900 |
| Oct 23, 2025 | 1,461.00 | 1,466.00 | 1,444.00 | 1,446.00 | 1,437.59 | -0.48% | 25,200 |
| Oct 22, 2025 | 1,451.00 | 1,465.00 | 1,451.00 | 1,453.00 | 1,444.55 | -0.14% | 33,500 |
| Oct 21, 2025 | 1,465.00 | 1,465.00 | 1,443.00 | 1,455.00 | 1,446.54 | 0.69% | 31,100 |
| Oct 20, 2025 | 1,432.00 | 1,448.00 | 1,432.00 | 1,445.00 | 1,436.60 | 3.07% | 46,100 |
| Oct 17, 2025 | 1,402.00 | 1,412.00 | 1,394.00 | 1,402.00 | 1,393.85 | -0.28% | 51,000 |
| Oct 16, 2025 | 1,437.00 | 1,438.00 | 1,403.00 | 1,406.00 | 1,397.83 | -1.47% | 27,300 |
| Oct 15, 2025 | 1,425.00 | 1,433.00 | 1,409.00 | 1,427.00 | 1,418.70 | 2.00% | 34,800 |
| Oct 14, 2025 | 1,399.00 | 1,418.00 | 1,393.00 | 1,399.00 | 1,390.87 | -1.13% | 65,100 |
| Oct 10, 2025 | 1,398.00 | 1,425.00 | 1,396.00 | 1,415.00 | 1,406.77 | 0.64% | 57,400 |
| Oct 9, 2025 | 1,423.00 | 1,438.00 | 1,397.00 | 1,406.00 | 1,397.83 | -1.88% | 115,300 |
| Oct 8, 2025 | 1,451.00 | 1,452.00 | 1,424.00 | 1,433.00 | 1,424.67 | -1.58% | 117,800 |