If you invested ¥1000 in Beaglee Inc. (3981.T) since IPO date, it would be worth ¥620.69 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥882.81, while ¥1000 invested 1 year ago would be worth ¥955.59. This corresponds to total returns of -37.93%, -11.72%, -4.44%, respectively, with annualized returns of -4.93%, -2.46%, -4.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,202 | 1,200 | 1,200 | 1,202 | 1,188 | 6,500 |
| August 20, 2026 | 1,191 | 1,203 | 1,203 | 1,203 | 1,190 | 4,000 |
| August 19, 2026 | 1,200 | 1,192 | 1,192 | 1,201 | 1,184 | 10,600 |
| August 18, 2026 | 1,199 | 1,203 | 1,203 | 1,205 | 1,191 | 6,600 |
| August 17, 2026 | 1,220 | 1,199 | 1,199 | 1,224 | 1,196 | 17,200 |
| August 14, 2026 | 1,234 | 1,237 | 1,237 | 1,237 | 1,234 | 3,500 |
| August 13, 2026 | 1,237 | 1,234 | 1,234 | 1,237 | 1,221 | 2,300 |
| August 12, 2026 | 1,226 | 1,237 | 1,237 | 1,237 | 1,223 | 1,500 |
| August 10, 2026 | 1,214 | 1,235 | 1,235 | 1,239 | 1,214 | 3,600 |
| August 07, 2026 | 1,226 | 1,226 | 1,226 | 1,238 | 1,224 | 3,400 |
| August 06, 2026 | 1,232 | 1,238 | 1,238 | 1,238 | 1,232 | 1,200 |
| August 05, 2026 | 1,232 | 1,236 | 1,236 | 1,236 | 1,232 | 1,800 |
| August 04, 2026 | 1,233 | 1,230 | 1,230 | 1,233 | 1,218 | 600 |
| August 03, 2026 | 1,235 | 1,215 | 1,215 | 1,235 | 1,215 | 2,200 |
| July 31, 2026 | 1,233 | 1,235 | 1,235 | 1,235 | 1,233 | 18,000 |
| July 29, 2026 | 1,210 | 1,234 | 1,234 | 1,236 | 1,210 | 3,700 |
| July 28, 2026 | 1,220 | 1,210 | 1,210 | 1,222 | 1,210 | 600 |
| July 27, 2026 | 1,210 | 1,218 | 1,218 | 1,219 | 1,210 | 700 |
| July 24, 2026 | 1,208 | 1,207 | 1,207 | 1,208 | 1,207 | 900 |
| July 23, 2026 | 1,214 | 1,215 | 1,215 | 1,215 | 1,214 | 200 |
| July 22, 2026 | 1,210 | 1,214 | 1,214 | 1,214 | 1,209 | 1,500 |
| July 21, 2026 | 1,230 | 1,209 | 1,209 | 1,230 | 1,200 | 6,900 |
| July 17, 2026 | 1,206 | 1,210 | 1,210 | 1,215 | 1,200 | 3,600 |
| July 16, 2026 | 1,217 | 1,206 | 1,206 | 1,218 | 1,201 | 5,100 |
| July 15, 2026 | 1,203 | 1,211 | 1,211 | 1,211 | 1,202 | 1,700 |
| July 14, 2026 | 1,217 | 1,212 | 1,212 | 1,217 | 1,210 | 900 |
| July 13, 2026 | 1,219 | 1,209 | 1,209 | 1,219 | 1,208 | 5,900 |
| July 10, 2026 | 1,202 | 1,215 | 1,215 | 1,215 | 1,202 | 1,500 |
| July 09, 2026 | 1,202 | 1,203 | 1,203 | 1,208 | 1,199 | 4,500 |
| July 08, 2026 | 1,212 | 1,204 | 1,204 | 1,226 | 1,200 | 3,500 |
| July 07, 2026 | 1,225 | 1,220 | 1,220 | 1,225 | 1,220 | 1,900 |
| July 06, 2026 | 1,214 | 1,219 | 1,219 | 1,220 | 1,203 | 4,300 |
| July 03, 2026 | 1,222 | 1,214 | 1,214 | 1,222 | 1,214 | 200 |
| July 02, 2026 | 1,204 | 1,220 | 1,220 | 1,220 | 1,200 | 2,200 |
| July 01, 2026 | 1,193 | 1,213 | 1,213 | 1,225 | 1,193 | 4,400 |
| June 30, 2026 | 1,193 | 1,193 | 1,193 | 1,200 | 1,193 | 2,000 |
| June 29, 2026 | 1,189 | 1,193 | 1,193 | 1,200 | 1,189 | 5,200 |
| June 26, 2026 | 1,182 | 1,189 | 1,189 | 1,189 | 1,172 | 6,500 |
| June 25, 2026 | 1,181 | 1,172 | 1,172 | 1,188 | 1,172 | 5,500 |
| June 24, 2026 | 1,184 | 1,186 | 1,186 | 1,190 | 1,182 | 4,100 |
| June 23, 2026 | 1,191 | 1,186 | 1,186 | 1,207 | 1,184 | 4,200 |
| June 22, 2026 | 1,212 | 1,191 | 1,191 | 1,212 | 1,191 | 10,300 |
| June 19, 2026 | 1,214 | 1,207 | 1,207 | 1,214 | 1,207 | 1,100 |
| June 18, 2026 | 1,205 | 1,213 | 1,213 | 1,213 | 1,205 | 1,700 |
| June 17, 2026 | 1,215 | 1,214 | 1,214 | 1,216 | 1,205 | 1,600 |
| June 16, 2026 | 1,207 | 1,208 | 1,208 | 1,215 | 1,207 | 1,000 |
| June 15, 2026 | 1,216 | 1,209 | 1,209 | 1,217 | 1,208 | 4,100 |
| June 12, 2026 | 1,217 | 1,216 | 1,216 | 1,217 | 1,212 | 900 |
| June 11, 2026 | 1,220 | 1,218 | 1,218 | 1,220 | 1,214 | 1,800 |
| June 10, 2026 | 1,219 | 1,220 | 1,220 | 1,220 | 1,211 | 4,300 |
| June 09, 2026 | 1,206 | 1,211 | 1,211 | 1,212 | 1,202 | 4,400 |
| June 08, 2026 | 1,212 | 1,208 | 1,208 | 1,212 | 1,206 | 4,800 |
| June 05, 2026 | 1,228 | 1,212 | 1,212 | 1,228 | 1,212 | 4,500 |
| June 04, 2026 | 1,229 | 1,228 | 1,228 | 1,229 | 1,222 | 2,000 |
| June 03, 2026 | 1,224 | 1,229 | 1,229 | 1,229 | 1,219 | 2,400 |
| June 02, 2026 | 1,219 | 1,223 | 1,223 | 1,234 | 1,210 | 4,100 |
| June 01, 2026 | 1,237 | 1,219 | 1,219 | 1,237 | 1,219 | 10,400 |
| May 29, 2026 | 1,239 | 1,240 | 1,240 | 1,243 | 1,237 | 5,600 |
| May 28, 2026 | 1,238 | 1,238 | 1,238 | 1,238 | 1,231 | 2,300 |
| May 27, 2026 | 1,234 | 1,239 | 1,239 | 1,239 | 1,226 | 13,000 |