Beaglee Inc. - 3981.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1,307	1,294	1,294	1,307	1,281	6,400
September 11, 2025	1,308	1,307	1,307	1,308	1,293	1,900
September 10, 2025	1,294	1,304	1,304	1,312	1,294	3,000
September 09, 2025	1,308	1,293	1,293	1,315	1,293	4,600
September 08, 2025	1,291	1,290	1,290	1,301	1,290	4,700
September 05, 2025	1,310	1,291	1,291	1,316	1,290	5,300
September 04, 2025	1,283	1,308	1,308	1,319	1,283	7,900
September 03, 2025	1,290	1,283	1,283	1,295	1,282	4,200
September 02, 2025	1,283	1,281	1,281	1,287	1,276	5,900
September 01, 2025	1,260	1,278	1,278	1,282	1,260	5,200
August 29, 2025	1,262	1,260	1,260	1,275	1,260	5,100
August 28, 2025	1,272	1,261	1,261	1,273	1,261	6,200
August 27, 2025	1,281	1,278	1,278	1,286	1,268	4,600
August 26, 2025	1,297	1,271	1,271	1,298	1,271	7,500
August 25, 2025	1,308	1,297	1,297	1,310	1,292	7,600
August 22, 2025	1,288	1,308	1,308	1,308	1,276	14,100
August 21, 2025	1,293	1,288	1,288	1,293	1,271	5,100
August 20, 2025	1,282	1,278	1,278	1,297	1,260	30,000
August 19, 2025	1,284	1,272	1,272	1,284	1,258	6,600
August 18, 2025	1,252	1,254	1,254	1,272	1,252	18,400
August 15, 2025	1,273	1,257	1,257	1,288	1,252	37,400
August 14, 2025	1,330	1,325	1,325	1,335	1,322	11,900
August 13, 2025	1,342	1,327	1,327	1,344	1,320	13,400
August 12, 2025	1,338	1,340	1,340	1,349	1,338	5,100
August 08, 2025	1,340	1,337	1,337	1,343	1,335	2,300
August 07, 2025	1,340	1,342	1,342	1,350	1,337	4,500
August 06, 2025	1,344	1,340	1,340	1,345	1,337	2,000
August 05, 2025	1,330	1,334	1,334	1,343	1,328	2,600
August 04, 2025	1,335	1,330	1,330	1,340	1,325	5,900
August 01, 2025	1,344	1,341	1,341	1,344	1,331	5,200
July 31, 2025	1,335	1,344	1,344	1,350	1,333	2,700
July 30, 2025	1,338	1,336	1,336	1,341	1,321	5,000
July 29, 2025	1,343	1,338	1,338	1,344	1,329	3,400
July 28, 2025	1,365	1,343	1,343	1,365	1,322	19,800
July 25, 2025	1,344	1,365	1,365	1,370	1,338	4,100
July 24, 2025	1,358	1,342	1,342	1,370	1,340	6,300
July 23, 2025	1,368	1,357	1,357	1,368	1,338	3,400
July 22, 2025	1,324	1,363	1,363	1,365	1,324	7,400
July 18, 2025	1,348	1,325	1,325	1,363	1,324	23,500
July 17, 2025	1,323	1,344	1,344	1,347	1,319	11,000
July 16, 2025	1,335	1,319	1,319	1,335	1,311	11,300
July 15, 2025	1,334	1,335	1,335	1,342	1,315	11,000
July 14, 2025	1,329	1,325	1,325	1,339	1,325	5,600
July 11, 2025	1,355	1,315	1,315	1,358	1,315	12,700
July 10, 2025	1,349	1,343	1,343	1,349	1,325	7,600
July 09, 2025	1,353	1,335	1,335	1,358	1,332	7,000
July 08, 2025	1,289	1,343	1,343	1,350	1,289	27,400
July 07, 2025	1,309	1,289	1,289	1,309	1,289	6,800
July 04, 2025	1,320	1,323	1,323	1,329	1,305	6,700
July 03, 2025	1,293	1,320	1,320	1,339	1,293	26,000
July 02, 2025	1,316	1,292	1,292	1,322	1,292	15,700
July 01, 2025	1,327	1,326	1,326	1,340	1,323	30,400
June 30, 2025	1,320	1,320	1,320	1,359	1,317	27,600
June 27, 2025	1,312	1,298	1,298	1,329	1,286	46,000
June 26, 2025	1,268	1,252	1,252	1,279	1,251	8,100
June 25, 2025	1,220	1,268	1,268	1,279	1,220	26,800
June 24, 2025	1,230	1,225	1,225	1,233	1,201	48,400
June 23, 2025	1,223	1,219	1,219	1,223	1,210	5,100
June 20, 2025	1,228	1,228	1,228	1,241	1,203	39,600
June 19, 2025	1,242	1,228	1,228	1,250	1,225	27,600

Beaglee Inc. (3981.T) JPX