Beaglee Inc. (TYO:3981)
Japan
· Delayed Price · Currency is JPY 1,271.00
-2.00 (-0.16%)
Apr 28, 2026, 3:24 PM JST
Beaglee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,900 |
| 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 |
| Feb 27, 2026 | 1,300.00 | 1,325.00 | 1,297.00 | 1,306.00 | 1,306.00 | 0.69% | 17,500 |
| Feb 26, 2026 | 1,289.00 | 1,330.00 | 1,271.00 | 1,297.00 | 1,297.00 | 2.37% | 44,700 |
| Feb 25, 2026 | 1,262.00 | 1,270.00 | 1,253.00 | 1,267.00 | 1,267.00 | 0.16% | 4,400 |
| Feb 24, 2026 | 1,279.00 | 1,279.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.17% | 17,900 |
| Feb 20, 2026 | 1,280.00 | 1,281.00 | 1,264.00 | 1,280.00 | 1,280.00 | -0.31% | 7,500 |
| Feb 19, 2026 | 1,269.00 | 1,284.00 | 1,260.00 | 1,284.00 | 1,284.00 | 1.42% | 11,300 |
| Feb 18, 2026 | 1,273.00 | 1,280.00 | 1,264.00 | 1,266.00 | 1,266.00 | -0.31% | 16,300 |
| Feb 17, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.24% | 2,800 |
| Feb 16, 2026 | 1,288.00 | 1,288.00 | 1,261.00 | 1,273.00 | 1,273.00 | 0.08% | 7,200 |
| Feb 13, 2026 | 1,263.00 | 1,272.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.71% | 22,100 |
| Feb 12, 2026 | 1,253.00 | 1,285.00 | 1,253.00 | 1,263.00 | 1,263.00 | 0.56% | 10,300 |
| Feb 10, 2026 | 1,258.00 | 1,268.00 | 1,253.00 | 1,256.00 | 1,256.00 | -0.16% | 4,500 |
| Feb 9, 2026 | 1,252.00 | 1,279.00 | 1,246.00 | 1,258.00 | 1,258.00 | 0.64% | 10,900 |
| Feb 6, 2026 | 1,252.00 | 1,253.00 | 1,246.00 | 1,250.00 | 1,250.00 | 0.08% | 4,700 |
| Feb 5, 2026 | 1,250.00 | 1,253.00 | 1,245.00 | 1,249.00 | 1,249.00 | 0.16% | 19,200 |
| Feb 4, 2026 | 1,252.00 | 1,254.00 | 1,245.00 | 1,247.00 | 1,247.00 | -0.64% | 8,800 |
| Feb 3, 2026 | 1,252.00 | 1,255.00 | 1,252.00 | 1,255.00 | 1,255.00 | -0.08% | 5,300 |
| Feb 2, 2026 | 1,255.00 | 1,266.00 | 1,250.00 | 1,256.00 | 1,256.00 | 0.08% | 4,800 |
| Jan 30, 2026 | 1,259.00 | 1,259.00 | 1,251.00 | 1,255.00 | 1,255.00 | 0.16% | 3,800 |
| Jan 29, 2026 | 1,248.00 | 1,261.00 | 1,246.00 | 1,253.00 | 1,253.00 | 0.24% | 6,100 |
| Jan 28, 2026 | 1,260.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.95% | 9,400 |
| Jan 27, 2026 | 1,263.00 | 1,263.00 | 1,259.00 | 1,262.00 | 1,262.00 | 0.40% | 12,300 |
| Jan 26, 2026 | 1,255.00 | 1,263.00 | 1,255.00 | 1,257.00 | 1,257.00 | -0.55% | 4,000 |
| Jan 23, 2026 | 1,263.00 | 1,264.00 | 1,260.00 | 1,264.00 | 1,264.00 | 0.64% | 3,900 |
| Jan 22, 2026 | 1,253.00 | 1,262.00 | 1,253.00 | 1,256.00 | 1,256.00 | -0.48% | 1,700 |
| Jan 21, 2026 | 1,259.00 | 1,262.00 | 1,252.00 | 1,262.00 | 1,262.00 | 0.32% | 4,000 |
| Jan 20, 2026 | 1,263.00 | 1,263.00 | 1,251.00 | 1,258.00 | 1,258.00 | - | 3,700 |
| Jan 19, 2026 | 1,253.00 | 1,258.00 | 1,253.00 | 1,258.00 | 1,258.00 | 0.40% | 5,800 |
| Jan 16, 2026 | 1,251.00 | 1,256.00 | 1,251.00 | 1,253.00 | 1,253.00 | -0.08% | 2,600 |
| Jan 15, 2026 | 1,253.00 | 1,255.00 | 1,251.00 | 1,254.00 | 1,254.00 | 0.16% | 6,400 |
| Jan 14, 2026 | 1,250.00 | 1,258.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.56% | 8,100 |
| Jan 13, 2026 | 1,262.00 | 1,266.00 | 1,258.00 | 1,259.00 | 1,259.00 | 0.08% | 5,700 |
| Jan 9, 2026 | 1,260.00 | 1,265.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.40% | 12,200 |
| Jan 8, 2026 | 1,258.00 | 1,267.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.40% | 5,300 |
| Jan 7, 2026 | 1,261.00 | 1,266.00 | 1,257.00 | 1,258.00 | 1,258.00 | 0.24% | 5,900 |
| Jan 6, 2026 | 1,254.00 | 1,263.00 | 1,253.00 | 1,255.00 | 1,255.00 | 0.08% | 7,200 |
| Jan 5, 2026 | 1,256.00 | 1,257.00 | 1,245.00 | 1,254.00 | 1,254.00 | -0.16% | 16,000 |
| Dec 30, 2025 | 1,261.00 | 1,272.00 | 1,240.00 | 1,256.00 | 1,256.00 | -0.24% | 11,800 |
| Dec 29, 2025 | 1,249.00 | 1,286.00 | 1,243.00 | 1,259.00 | 1,259.00 | -4.69% | 51,600 |
| Dec 26, 2025 | 1,308.00 | 1,321.00 | 1,301.00 | 1,321.00 | 1,279.00 | 0.99% | 41,700 |
| Dec 25, 2025 | 1,302.00 | 1,308.00 | 1,300.00 | 1,308.00 | 1,266.41 | -0.15% | 13,500 |
| Dec 24, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,268.35 | 0.38% | 16,000 |
| Dec 23, 2025 | 1,302.00 | 1,312.00 | 1,300.00 | 1,305.00 | 1,263.51 | 0.23% | 11,600 |
| Dec 22, 2025 | 1,308.00 | 1,315.00 | 1,299.00 | 1,302.00 | 1,260.60 | 0.08% | 10,300 |
| Dec 19, 2025 | 1,317.00 | 1,317.00 | 1,300.00 | 1,301.00 | 1,259.64 | -0.31% | 6,400 |
| Dec 18, 2025 | 1,301.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,263.51 | 0.38% | 3,700 |
| Dec 17, 2025 | 1,292.00 | 1,303.00 | 1,284.00 | 1,300.00 | 1,258.67 | 0.31% | 9,400 |
| Dec 16, 2025 | 1,318.00 | 1,319.00 | 1,290.00 | 1,296.00 | 1,254.79 | -1.37% | 8,500 |
| Dec 15, 2025 | 1,316.00 | 1,318.00 | 1,298.00 | 1,314.00 | 1,272.22 | 1.47% | 8,100 |
| Dec 12, 2025 | 1,292.00 | 1,301.00 | 1,278.00 | 1,295.00 | 1,253.83 | 0.47% | 10,800 |
| Dec 11, 2025 | 1,279.00 | 1,292.00 | 1,276.00 | 1,289.00 | 1,248.02 | 0.78% | 5,000 |
| Dec 10, 2025 | 1,269.00 | 1,291.00 | 1,269.00 | 1,279.00 | 1,238.34 | 0.63% | 6,100 |
| Dec 9, 2025 | 1,281.00 | 1,281.00 | 1,270.00 | 1,271.00 | 1,230.59 | -0.86% | 11,900 |
| Dec 8, 2025 | 1,281.00 | 1,287.00 | 1,281.00 | 1,282.00 | 1,241.24 | -0.47% | 10,400 |
| Dec 5, 2025 | 1,295.00 | 1,297.00 | 1,280.00 | 1,288.00 | 1,247.05 | -0.92% | 12,900 |
| Dec 4, 2025 | 1,309.00 | 1,310.00 | 1,293.00 | 1,300.00 | 1,258.67 | -0.54% | 7,600 |
| Dec 3, 2025 | 1,322.00 | 1,322.00 | 1,306.00 | 1,307.00 | 1,265.45 | -1.13% | 6,200 |
| Dec 2, 2025 | 1,310.00 | 1,347.00 | 1,310.00 | 1,322.00 | 1,279.97 | 0.92% | 9,000 |
| Dec 1, 2025 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,268.35 | -0.15% | 4,300 |