BEAUTY GARAGE Inc. (TYO:3180)
Japan
· Delayed Price · Currency is JPY 1,603.00
+100.00 (6.65%)
Apr 28, 2026, 3:30 PM JST
BEAUTY GARAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,645.00 | 1,656.00 | 1,533.00 | 1,603.00 | 1,603.00 | 6.65% | 145,800 |
| Apr 27, 2026 | 1,530.00 | 1,536.00 | 1,499.00 | 1,503.00 | 1,495.00 | -2.59% | 183,500 |
| Apr 24, 2026 | 1,560.00 | 1,560.00 | 1,540.00 | 1,543.00 | 1,534.79 | -1.09% | 34,400 |
| Apr 23, 2026 | 1,580.00 | 1,583.00 | 1,560.00 | 1,560.00 | 1,551.70 | -1.08% | 36,800 |
| Apr 22, 2026 | 1,582.00 | 1,583.00 | 1,574.00 | 1,577.00 | 1,568.61 | 0.45% | 29,700 |
| Apr 21, 2026 | 1,599.00 | 1,603.00 | 1,570.00 | 1,570.00 | 1,561.64 | -1.07% | 21,100 |
| Apr 20, 2026 | 1,586.00 | 1,593.00 | 1,580.00 | 1,587.00 | 1,578.55 | 0.19% | 21,800 |
| Apr 17, 2026 | 1,593.00 | 1,605.00 | 1,578.00 | 1,584.00 | 1,575.57 | 0.19% | 24,900 |
| Apr 16, 2026 | 1,570.00 | 1,605.00 | 1,570.00 | 1,581.00 | 1,572.58 | 0.96% | 28,600 |
| Apr 15, 2026 | 1,564.00 | 1,582.00 | 1,564.00 | 1,566.00 | 1,557.66 | 0.64% | 31,800 |
| Apr 14, 2026 | 1,550.00 | 1,562.00 | 1,547.00 | 1,556.00 | 1,547.72 | 0.97% | 39,500 |
| Apr 13, 2026 | 1,563.00 | 1,571.00 | 1,541.00 | 1,541.00 | 1,532.80 | -0.77% | 60,700 |
| Apr 10, 2026 | 1,560.00 | 1,567.00 | 1,547.00 | 1,553.00 | 1,544.73 | 0.32% | 44,000 |
| Apr 9, 2026 | 1,557.00 | 1,569.00 | 1,541.00 | 1,548.00 | 1,539.76 | -0.45% | 92,400 |
| Apr 8, 2026 | 1,562.00 | 1,579.00 | 1,555.00 | 1,555.00 | 1,546.72 | 0.26% | 56,800 |
| Apr 7, 2026 | 1,561.00 | 1,572.00 | 1,551.00 | 1,551.00 | 1,542.74 | -0.64% | 54,500 |
| Apr 6, 2026 | 1,550.00 | 1,565.00 | 1,550.00 | 1,561.00 | 1,552.69 | 0.84% | 25,500 |
| Apr 3, 2026 | 1,535.00 | 1,567.00 | 1,535.00 | 1,548.00 | 1,539.76 | 1.78% | 48,400 |
| Apr 2, 2026 | 1,527.00 | 1,555.00 | 1,510.00 | 1,521.00 | 1,512.90 | -0.26% | 72,300 |
| Apr 1, 2026 | 1,463.00 | 1,533.00 | 1,463.00 | 1,525.00 | 1,516.88 | 7.47% | 80,500 |
| Mar 31, 2026 | 1,432.00 | 1,442.00 | 1,418.00 | 1,419.00 | 1,411.45 | -0.98% | 35,900 |
| Mar 30, 2026 | 1,435.00 | 1,464.00 | 1,423.00 | 1,433.00 | 1,425.37 | -3.89% | 57,700 |
| Mar 27, 2026 | 1,470.00 | 1,498.00 | 1,468.00 | 1,491.00 | 1,483.06 | 1.43% | 37,900 |
| Mar 26, 2026 | 1,469.00 | 1,470.00 | 1,443.00 | 1,470.00 | 1,462.18 | -0.41% | 33,200 |
| Mar 25, 2026 | 1,413.00 | 1,482.00 | 1,410.00 | 1,476.00 | 1,468.14 | 5.28% | 68,100 |
| Mar 24, 2026 | 1,400.00 | 1,408.00 | 1,388.00 | 1,402.00 | 1,394.54 | 0.79% | 70,400 |
| Mar 23, 2026 | 1,400.00 | 1,417.00 | 1,391.00 | 1,391.00 | 1,383.60 | -2.04% | 36,800 |
| Mar 19, 2026 | 1,419.00 | 1,439.00 | 1,418.00 | 1,420.00 | 1,412.44 | -1.87% | 44,700 |
| Mar 18, 2026 | 1,443.00 | 1,447.00 | 1,414.00 | 1,447.00 | 1,439.30 | -0.21% | 35,400 |
| Mar 17, 2026 | 1,431.00 | 1,455.00 | 1,418.00 | 1,450.00 | 1,442.28 | 3.50% | 52,500 |
| Mar 16, 2026 | 1,425.00 | 1,445.00 | 1,391.00 | 1,401.00 | 1,393.54 | -0.71% | 131,600 |
| Mar 13, 2026 | 1,431.00 | 1,437.00 | 1,407.00 | 1,411.00 | 1,403.49 | -4.34% | 78,400 |
| Mar 12, 2026 | 1,427.00 | 1,508.00 | 1,427.00 | 1,475.00 | 1,467.15 | 4.31% | 189,300 |
| Mar 11, 2026 | 1,397.00 | 1,434.00 | 1,377.00 | 1,414.00 | 1,406.47 | 8.19% | 161,000 |
| Mar 10, 2026 | 1,310.00 | 1,319.00 | 1,296.00 | 1,307.00 | 1,300.04 | 0.38% | 77,400 |
| Mar 9, 2026 | 1,300.00 | 1,305.00 | 1,271.00 | 1,302.00 | 1,295.07 | -1.06% | 67,500 |
| Mar 6, 2026 | 1,307.00 | 1,319.00 | 1,295.00 | 1,316.00 | 1,309.00 | 0.46% | 28,300 |
| Mar 5, 2026 | 1,295.00 | 1,324.00 | 1,275.00 | 1,310.00 | 1,303.03 | 3.15% | 70,400 |
| Mar 4, 2026 | 1,249.00 | 1,289.00 | 1,238.00 | 1,270.00 | 1,263.24 | 1.44% | 87,800 |
| Mar 3, 2026 | 1,321.00 | 1,324.00 | 1,249.00 | 1,252.00 | 1,245.34 | -5.30% | 195,700 |
| Mar 2, 2026 | 1,351.00 | 1,351.00 | 1,321.00 | 1,322.00 | 1,314.96 | -2.51% | 105,000 |
| Feb 27, 2026 | 1,343.00 | 1,374.00 | 1,340.00 | 1,356.00 | 1,348.78 | -0.15% | 93,800 |
| Feb 26, 2026 | 1,414.00 | 1,416.00 | 1,358.00 | 1,358.00 | 1,350.77 | -5.23% | 118,400 |
| Feb 25, 2026 | 1,449.00 | 1,475.00 | 1,427.00 | 1,433.00 | 1,425.37 | -1.10% | 102,800 |
| Feb 24, 2026 | 1,455.00 | 1,465.00 | 1,440.00 | 1,449.00 | 1,441.29 | -0.55% | 41,100 |
| Feb 20, 2026 | 1,461.00 | 1,472.00 | 1,448.00 | 1,457.00 | 1,449.24 | -1.35% | 63,800 |
| Feb 19, 2026 | 1,475.00 | 1,477.00 | 1,463.00 | 1,477.00 | 1,469.14 | 0.34% | 36,500 |
| Feb 18, 2026 | 1,449.00 | 1,478.00 | 1,448.00 | 1,472.00 | 1,464.17 | 2.58% | 66,900 |
| Feb 17, 2026 | 1,428.00 | 1,469.00 | 1,428.00 | 1,435.00 | 1,427.36 | 0.14% | 47,600 |
| Feb 16, 2026 | 1,417.00 | 1,452.00 | 1,410.00 | 1,433.00 | 1,425.37 | 1.63% | 87,800 |
| Feb 13, 2026 | 1,409.00 | 1,418.00 | 1,387.00 | 1,410.00 | 1,402.50 | 1.00% | 43,000 |
| Feb 12, 2026 | 1,430.00 | 1,430.00 | 1,386.00 | 1,396.00 | 1,388.57 | -1.41% | 97,500 |
| Feb 10, 2026 | 1,416.00 | 1,435.00 | 1,413.00 | 1,416.00 | 1,408.46 | - | 46,800 |
| Feb 9, 2026 | 1,402.00 | 1,420.00 | 1,391.00 | 1,416.00 | 1,408.46 | 1.07% | 60,400 |
| Feb 6, 2026 | 1,438.00 | 1,438.00 | 1,377.00 | 1,401.00 | 1,393.54 | -1.82% | 48,000 |
| Feb 5, 2026 | 1,415.00 | 1,435.00 | 1,414.00 | 1,427.00 | 1,419.40 | 0.85% | 41,300 |
| Feb 4, 2026 | 1,420.00 | 1,428.00 | 1,408.00 | 1,415.00 | 1,407.47 | -0.70% | 30,200 |
| Feb 3, 2026 | 1,454.00 | 1,454.00 | 1,414.00 | 1,425.00 | 1,417.42 | -1.99% | 51,100 |
| Feb 2, 2026 | 1,458.00 | 1,473.00 | 1,443.00 | 1,454.00 | 1,446.26 | -0.55% | 36,100 |
| Jan 30, 2026 | 1,427.00 | 1,463.00 | 1,411.00 | 1,462.00 | 1,454.22 | 3.47% | 56,700 |
| Jan 29, 2026 | 1,412.00 | 1,425.00 | 1,391.00 | 1,413.00 | 1,405.48 | -0.42% | 109,300 |
| Jan 28, 2026 | 1,435.00 | 1,435.00 | 1,413.00 | 1,419.00 | 1,411.45 | -0.84% | 54,000 |
| Jan 27, 2026 | 1,454.00 | 1,454.00 | 1,424.00 | 1,431.00 | 1,423.38 | -0.63% | 46,400 |
| Jan 26, 2026 | 1,469.00 | 1,469.00 | 1,426.00 | 1,440.00 | 1,432.34 | -2.04% | 75,100 |
| Jan 23, 2026 | 1,511.00 | 1,520.00 | 1,470.00 | 1,470.00 | 1,462.18 | -2.07% | 94,200 |
| Jan 22, 2026 | 1,516.00 | 1,526.00 | 1,498.00 | 1,501.00 | 1,493.01 | -0.99% | 41,100 |
| Jan 21, 2026 | 1,559.00 | 1,570.00 | 1,516.00 | 1,516.00 | 1,507.93 | -3.50% | 60,800 |
| Jan 20, 2026 | 1,585.00 | 1,585.00 | 1,567.00 | 1,571.00 | 1,562.64 | -0.82% | 33,000 |
| Jan 19, 2026 | 1,580.00 | 1,594.00 | 1,575.00 | 1,584.00 | 1,575.57 | - | 25,600 |
| Jan 16, 2026 | 1,558.00 | 1,586.00 | 1,552.00 | 1,584.00 | 1,575.57 | 0.57% | 34,700 |
| Jan 15, 2026 | 1,572.00 | 1,588.00 | 1,570.00 | 1,575.00 | 1,566.62 | 0.19% | 36,700 |
| Jan 14, 2026 | 1,542.00 | 1,580.00 | 1,542.00 | 1,572.00 | 1,563.63 | 2.21% | 37,600 |
| Jan 13, 2026 | 1,635.00 | 1,639.00 | 1,526.00 | 1,538.00 | 1,529.81 | -5.06% | 88,200 |
| Jan 9, 2026 | 1,625.00 | 1,638.00 | 1,610.00 | 1,620.00 | 1,611.38 | 0.43% | 37,600 |
| Jan 8, 2026 | 1,590.00 | 1,628.00 | 1,585.00 | 1,613.00 | 1,604.41 | 0.81% | 50,600 |
| Jan 7, 2026 | 1,586.00 | 1,608.00 | 1,585.00 | 1,600.00 | 1,591.48 | 1.46% | 41,500 |
| Jan 6, 2026 | 1,570.00 | 1,588.00 | 1,570.00 | 1,577.00 | 1,568.61 | 0.64% | 26,400 |
| Jan 5, 2026 | 1,564.00 | 1,585.00 | 1,560.00 | 1,567.00 | 1,558.66 | 1.16% | 41,600 |
| Dec 30, 2025 | 1,585.00 | 1,585.00 | 1,549.00 | 1,549.00 | 1,540.76 | -1.34% | 17,400 |
| Dec 29, 2025 | 1,610.00 | 1,628.00 | 1,561.00 | 1,570.00 | 1,561.64 | -2.24% | 31,200 |
| Dec 26, 2025 | 1,586.00 | 1,608.00 | 1,586.00 | 1,606.00 | 1,597.45 | 1.71% | 46,900 |
| Dec 25, 2025 | 1,557.00 | 1,597.00 | 1,555.00 | 1,579.00 | 1,570.60 | 1.48% | 58,700 |
| Dec 24, 2025 | 1,532.00 | 1,559.00 | 1,530.00 | 1,556.00 | 1,547.72 | 1.57% | 29,700 |
| Dec 23, 2025 | 1,540.00 | 1,549.00 | 1,532.00 | 1,532.00 | 1,523.85 | -0.20% | 16,000 |
| Dec 22, 2025 | 1,511.00 | 1,542.00 | 1,511.00 | 1,535.00 | 1,526.83 | 1.19% | 18,900 |
| Dec 19, 2025 | 1,507.00 | 1,521.00 | 1,500.00 | 1,517.00 | 1,508.93 | 0.66% | 20,100 |
| Dec 18, 2025 | 1,516.00 | 1,525.00 | 1,498.00 | 1,507.00 | 1,498.98 | -0.20% | 30,000 |
| Dec 17, 2025 | 1,475.00 | 1,515.00 | 1,472.00 | 1,510.00 | 1,501.96 | 1.82% | 30,100 |
| Dec 16, 2025 | 1,511.00 | 1,511.00 | 1,476.00 | 1,483.00 | 1,475.11 | -1.85% | 44,300 |
| Dec 15, 2025 | 1,517.00 | 1,523.00 | 1,492.00 | 1,511.00 | 1,502.96 | -0.40% | 41,100 |
| Dec 12, 2025 | 1,535.00 | 1,569.00 | 1,499.00 | 1,517.00 | 1,508.93 | -3.68% | 120,500 |
| Dec 11, 2025 | 1,483.00 | 1,591.00 | 1,483.00 | 1,575.00 | 1,566.62 | 5.42% | 294,600 |
| Dec 10, 2025 | 1,418.00 | 1,516.00 | 1,380.00 | 1,494.00 | 1,486.05 | 7.64% | 342,800 |
| Dec 9, 2025 | 1,449.00 | 1,456.00 | 1,388.00 | 1,388.00 | 1,380.61 | -4.08% | 149,000 |
| Dec 8, 2025 | 1,473.00 | 1,480.00 | 1,440.00 | 1,447.00 | 1,439.30 | -1.43% | 55,700 |
| Dec 5, 2025 | 1,465.00 | 1,471.00 | 1,452.00 | 1,468.00 | 1,460.19 | 0.55% | 58,400 |
| Dec 4, 2025 | 1,438.00 | 1,460.00 | 1,438.00 | 1,460.00 | 1,452.23 | 1.96% | 45,600 |
| Dec 3, 2025 | 1,437.00 | 1,445.00 | 1,423.00 | 1,432.00 | 1,424.38 | 0.28% | 31,700 |
| Dec 2, 2025 | 1,440.00 | 1,442.00 | 1,424.00 | 1,428.00 | 1,420.40 | -0.35% | 29,900 |
| Dec 1, 2025 | 1,433.00 | 1,439.00 | 1,419.00 | 1,433.00 | 1,425.37 | 0.42% | 31,800 |