Beaglee Inc. 3981
TSE · Japan · Technology Services
¥1,236.00+5.00 (+0.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,236.00 | +0.41% | ¥1,230.00 | ¥1,236.00 | ¥1,230.00 | 700 |
| 2026-10-01 | ¥1,231.00 | -0.49% | ¥1,237.00 | ¥1,237.00 | ¥1,231.00 | 1.40K |
| 2026-09-30 | ¥1,237.00 | +0.32% | ¥1,237.00 | ¥1,237.00 | ¥1,236.00 | 2.60K |
| 2026-09-29 | ¥1,233.00 | +0.82% | ¥1,234.00 | ¥1,234.00 | ¥1,218.00 | 5.90K |
| 2026-09-28 | ¥1,223.00 | +0.91% | ¥1,215.00 | ¥1,237.00 | ¥1,215.00 | 7.10K |
| 2026-09-25 | ¥1,212.00 | -0.08% | ¥1,210.00 | ¥1,216.00 | ¥1,210.00 | 2.50K |
| 2026-09-24 | ¥1,213.00 | -0.66% | ¥1,221.00 | ¥1,225.00 | ¥1,213.00 | 4.20K |
| 2026-09-18 | ¥1,221.00 | -0.33% | ¥1,225.00 | ¥1,233.00 | ¥1,216.00 | 2.30K |
| 2026-09-17 | ¥1,225.00 | +0.82% | ¥1,218.00 | ¥1,225.00 | ¥1,217.00 | 1.70K |
| 2026-09-16 | ¥1,215.00 | -0.41% | ¥1,216.00 | ¥1,220.00 | ¥1,215.00 | 800 |
| 2026-09-15 | ¥1,220.00 | -0.08% | ¥1,218.00 | ¥1,220.00 | ¥1,215.00 | 2.30K |
| 2026-09-14 | ¥1,221.00 | +0.25% | ¥1,222.00 | ¥1,240.00 | ¥1,221.00 | 3.60K |
| 2026-09-11 | ¥1,218.00 | -0.08% | ¥1,215.00 | ¥1,220.00 | ¥1,215.00 | 2.40K |
| 2026-09-10 | ¥1,219.00 | +0.33% | ¥1,215.00 | ¥1,219.00 | ¥1,205.00 | 2.00K |
| 2026-09-09 | ¥1,215.00 | -0.41% | ¥1,220.00 | ¥1,227.00 | ¥1,215.00 | 1.10K |
| 2026-09-08 | ¥1,220.00 | -0.97% | ¥1,236.00 | ¥1,236.00 | ¥1,220.00 | 4.20K |
| 2026-09-07 | ¥1,232.00 | -0.32% | ¥1,235.00 | ¥1,236.00 | ¥1,228.00 | 1.30K |
| 2026-09-04 | ¥1,236.00 | +0.08% | ¥1,228.00 | ¥1,236.00 | ¥1,225.00 | 700 |
| 2026-09-03 | ¥1,235.00 | +0.90% | ¥1,220.00 | ¥1,236.00 | ¥1,220.00 | 1.10K |
| 2026-09-02 | ¥1,224.00 | -0.57% | ¥1,233.00 | ¥1,235.00 | ¥1,220.00 | 3.10K |
| 2026-09-01 | ¥1,231.00 | +0.49% | ¥1,234.00 | ¥1,234.00 | ¥1,222.00 | 1.10K |
| 2026-08-31 | ¥1,225.00 | +1.07% | ¥1,214.00 | ¥1,226.00 | ¥1,210.00 | 7.60K |
| 2026-08-28 | ¥1,212.00 | +1.59% | ¥1,200.00 | ¥1,225.00 | ¥1,192.00 | 7.50K |
| 2026-08-27 | ¥1,193.00 | -0.75% | ¥1,205.00 | ¥1,205.00 | ¥1,189.00 | 10.10K |
| 2026-08-26 | ¥1,202.00 | -0.17% | ¥1,204.00 | ¥1,204.00 | ¥1,199.00 | 6.30K |
| 2026-08-25 | ¥1,204.00 | +0.75% | ¥1,200.00 | ¥1,204.00 | ¥1,200.00 | 1.80K |
| 2026-08-24 | ¥1,195.00 | -0.42% | ¥1,197.00 | ¥1,200.00 | ¥1,195.00 | 2.80K |
| 2026-08-21 | ¥1,200.00 | -0.25% | ¥1,202.00 | ¥1,202.00 | ¥1,188.00 | 6.50K |
| 2026-08-20 | ¥1,203.00 | +0.92% | ¥1,191.00 | ¥1,203.00 | ¥1,190.00 | 4.00K |
| 2026-08-19 | ¥1,192.00 | -0.91% | ¥1,200.00 | ¥1,201.00 | ¥1,184.00 | 10.60K |
| 2026-08-18 | ¥1,203.00 | +0.33% | ¥1,199.00 | ¥1,205.00 | ¥1,191.00 | 6.60K |
| 2026-08-17 | ¥1,199.00 | -3.07% | ¥1,220.00 | ¥1,224.00 | ¥1,196.00 | 17.20K |
| 2026-08-14 | ¥1,237.00 | +0.24% | ¥1,234.00 | ¥1,237.00 | ¥1,234.00 | 3.50K |
| 2026-08-13 | ¥1,234.00 | -0.24% | ¥1,237.00 | ¥1,237.00 | ¥1,221.00 | 2.30K |
| 2026-08-12 | ¥1,237.00 | +0.16% | ¥1,226.00 | ¥1,237.00 | ¥1,223.00 | 1.50K |
| 2026-08-10 | ¥1,235.00 | +0.73% | ¥1,214.00 | ¥1,239.00 | ¥1,214.00 | 3.60K |
| 2026-08-07 | ¥1,226.00 | -0.97% | ¥1,226.00 | ¥1,238.00 | ¥1,224.00 | 3.40K |
| 2026-08-06 | ¥1,238.00 | +0.16% | ¥1,232.00 | ¥1,238.00 | ¥1,232.00 | 1.20K |
| 2026-08-05 | ¥1,236.00 | +0.49% | ¥1,232.00 | ¥1,236.00 | ¥1,232.00 | 1.80K |
| 2026-08-04 | ¥1,230.00 | +1.23% | ¥1,233.00 | ¥1,233.00 | ¥1,218.00 | 600 |
| 2026-08-03 | ¥1,215.00 | -1.62% | ¥1,235.00 | ¥1,235.00 | ¥1,215.00 | 2.20K |
| 2026-07-31 | ¥1,235.00 | +0.08% | ¥1,233.00 | ¥1,235.00 | ¥1,233.00 | 18.00K |
| 2026-07-30 | ¥1,234.00 | 0.00% | ¥1,234.00 | ¥1,234.00 | ¥1,234.00 | 0 |
| 2026-07-29 | ¥1,234.00 | +1.98% | ¥1,210.00 | ¥1,236.00 | ¥1,210.00 | 3.70K |
| 2026-07-28 | ¥1,210.00 | -0.66% | ¥1,220.00 | ¥1,222.00 | ¥1,210.00 | 600 |
| 2026-07-27 | ¥1,218.00 | +0.91% | ¥1,210.00 | ¥1,219.00 | ¥1,210.00 | 700 |
| 2026-07-24 | ¥1,207.00 | -0.66% | ¥1,208.00 | ¥1,208.00 | ¥1,207.00 | 900 |
| 2026-07-23 | ¥1,215.00 | +0.08% | ¥1,214.00 | ¥1,215.00 | ¥1,214.00 | 200 |
| 2026-07-22 | ¥1,214.00 | +0.41% | ¥1,210.00 | ¥1,214.00 | ¥1,209.00 | 1.50K |
| 2026-07-21 | ¥1,209.00 | -0.08% | ¥1,230.00 | ¥1,230.00 | ¥1,200.00 | 6.90K |
| 2026-07-17 | ¥1,210.00 | +0.33% | ¥1,206.00 | ¥1,215.00 | ¥1,200.00 | 3.60K |
| 2026-07-16 | ¥1,206.00 | -0.41% | ¥1,217.00 | ¥1,218.00 | ¥1,201.00 | 5.10K |
| 2026-07-15 | ¥1,211.00 | -0.08% | ¥1,203.00 | ¥1,211.00 | ¥1,202.00 | 1.70K |
| 2026-07-14 | ¥1,212.00 | +0.25% | ¥1,217.00 | ¥1,217.00 | ¥1,210.00 | 900 |
| 2026-07-13 | ¥1,209.00 | -0.49% | ¥1,219.00 | ¥1,219.00 | ¥1,208.00 | 5.90K |
| 2026-07-10 | ¥1,215.00 | +1.00% | ¥1,202.00 | ¥1,215.00 | ¥1,202.00 | 1.50K |
| 2026-07-09 | ¥1,203.00 | -0.08% | ¥1,202.00 | ¥1,208.00 | ¥1,199.00 | 4.50K |
| 2026-07-08 | ¥1,204.00 | -1.31% | ¥1,212.00 | ¥1,226.00 | ¥1,200.00 | 3.50K |
| 2026-07-07 | ¥1,220.00 | +0.08% | ¥1,225.00 | ¥1,225.00 | ¥1,220.00 | 1.90K |
| 2026-07-06 | ¥1,219.00 | +0.41% | ¥1,214.00 | ¥1,220.00 | ¥1,203.00 | 4.30K |
| 2026-07-03 | ¥1,214.00 | -0.49% | ¥1,222.00 | ¥1,222.00 | ¥1,214.00 | 200 |
| 2026-07-02 | ¥1,220.00 | +0.58% | ¥1,204.00 | ¥1,220.00 | ¥1,200.00 | 2.20K |
| 2026-07-01 | ¥1,213.00 | +1.68% | ¥1,193.00 | ¥1,225.00 | ¥1,193.00 | 4.40K |
| 2026-06-30 | ¥1,193.00 | 0.00% | ¥1,193.00 | ¥1,200.00 | ¥1,193.00 | 2.00K |
| 2026-06-29 | ¥1,193.00 | +0.34% | ¥1,189.00 | ¥1,200.00 | ¥1,189.00 | 5.20K |
| 2026-06-26 | ¥1,189.00 | +1.45% | ¥1,182.00 | ¥1,189.00 | ¥1,172.00 | 6.50K |
| 2026-06-25 | ¥1,172.00 | -1.18% | ¥1,181.00 | ¥1,188.00 | ¥1,172.00 | 5.50K |
| 2026-06-24 | ¥1,186.00 | 0.00% | ¥1,184.00 | ¥1,190.00 | ¥1,182.00 | 4.10K |
| 2026-06-23 | ¥1,186.00 | -0.42% | ¥1,191.00 | ¥1,207.00 | ¥1,184.00 | 4.20K |
| 2026-06-22 | ¥1,191.00 | -1.33% | ¥1,212.00 | ¥1,212.00 | ¥1,191.00 | 10.30K |
| 2026-06-19 | ¥1,207.00 | -0.49% | ¥1,214.00 | ¥1,214.00 | ¥1,207.00 | 1.10K |
| 2026-06-18 | ¥1,213.00 | -0.08% | ¥1,205.00 | ¥1,213.00 | ¥1,205.00 | 1.70K |
| 2026-06-17 | ¥1,214.00 | +0.50% | ¥1,215.00 | ¥1,216.00 | ¥1,205.00 | 1.60K |
| 2026-06-16 | ¥1,208.00 | -0.08% | ¥1,207.00 | ¥1,215.00 | ¥1,207.00 | 1.00K |
| 2026-06-15 | ¥1,209.00 | -0.58% | ¥1,216.00 | ¥1,217.00 | ¥1,208.00 | 4.10K |
| 2026-06-12 | ¥1,216.00 | -0.16% | ¥1,217.00 | ¥1,217.00 | ¥1,212.00 | 900 |
| 2026-06-11 | ¥1,218.00 | -0.16% | ¥1,220.00 | ¥1,220.00 | ¥1,214.00 | 1.80K |
| 2026-06-10 | ¥1,220.00 | +0.74% | ¥1,219.00 | ¥1,220.00 | ¥1,211.00 | 4.30K |
| 2026-06-09 | ¥1,211.00 | +0.25% | ¥1,206.00 | ¥1,212.00 | ¥1,202.00 | 4.40K |
| 2026-06-08 | ¥1,208.00 | -0.33% | ¥1,212.00 | ¥1,212.00 | ¥1,206.00 | 4.80K |
| 2026-06-05 | ¥1,212.00 | -1.30% | ¥1,228.00 | ¥1,228.00 | ¥1,212.00 | 4.50K |
| 2026-06-04 | ¥1,228.00 | -0.08% | ¥1,229.00 | ¥1,229.00 | ¥1,222.00 | 2.00K |
| 2026-06-03 | ¥1,229.00 | +0.49% | ¥1,224.00 | ¥1,229.00 | ¥1,219.00 | 2.40K |
| 2026-06-02 | ¥1,223.00 | +0.33% | ¥1,219.00 | ¥1,234.00 | ¥1,210.00 | 4.10K |
| 2026-06-01 | ¥1,219.00 | -1.69% | ¥1,237.00 | ¥1,237.00 | ¥1,219.00 | 10.40K |
| 2026-05-29 | ¥1,240.00 | +0.16% | ¥1,239.00 | ¥1,243.00 | ¥1,237.00 | 5.60K |
| 2026-05-28 | ¥1,238.00 | -0.08% | ¥1,238.00 | ¥1,238.00 | ¥1,231.00 | 2.30K |
| 2026-05-27 | ¥1,239.00 | +0.32% | ¥1,234.00 | ¥1,239.00 | ¥1,226.00 | 13.00K |
| 2026-05-26 | ¥1,235.00 | -0.08% | ¥1,235.00 | ¥1,239.00 | ¥1,235.00 | 1.20K |
| 2026-05-25 | ¥1,236.00 | -0.24% | ¥1,235.00 | ¥1,245.00 | ¥1,235.00 | 3.50K |