Beaglee Inc. (3981.T) JPX

1,272.00

+15(+1.19%)

Updated at April 03 02:28PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,261	1,272	1,272	1,272	1,259	1,600
April 02, 2026	1,269	1,257	1,257	1,270	1,254	4,200
April 01, 2026	1,265	1,269	1,269	1,280	1,245	9,200
March 31, 2026	1,260	1,247	1,247	1,261	1,247	6,000
March 30, 2026	1,274	1,260	1,260	1,276	1,258	5,400
March 27, 2026	1,266	1,274	1,274	1,279	1,260	10,100
March 26, 2026	1,260	1,275	1,275	1,275	1,260	1,700
March 25, 2026	1,275	1,276	1,276	1,279	1,258	6,000
March 24, 2026	1,258	1,259	1,259	1,266	1,257	9,100
March 23, 2026	1,251	1,245	1,245	1,252	1,242	10,400
March 19, 2026	1,270	1,260	1,260	1,272	1,255	5,200
March 18, 2026	1,283	1,270	1,270	1,283	1,266	52,900
March 17, 2026	1,276	1,262	1,262	1,276	1,262	1,800
March 16, 2026	1,285	1,278	1,278	1,285	1,259	1,300
March 13, 2026	1,271	1,285	1,285	1,287	1,258	10,200
March 12, 2026	1,288	1,298	1,298	1,299	1,270	3,000
March 11, 2026	1,270	1,288	1,288	1,295	1,270	5,900
March 10, 2026	1,270	1,277	1,277	1,277	1,266	900
March 09, 2026	1,255	1,266	1,266	1,270	1,242	16,500
March 06, 2026	1,274	1,280	1,280	1,280	1,262	3,200
March 05, 2026	1,261	1,277	1,277	1,285	1,261	3,000
March 04, 2026	1,280	1,261	1,261	1,280	1,250	15,100
March 03, 2026	1,300	1,281	1,281	1,300	1,280	6,700
March 02, 2026	1,309	1,304	1,304	1,310	1,286	8,600
February 27, 2026	1,300	1,306	1,306	1,325	1,297	17,500
February 26, 2026	1,289	1,297	1,297	1,330	1,271	44,700
February 25, 2026	1,262	1,267	1,267	1,270	1,253	4,400
February 24, 2026	1,279	1,265	1,265	1,279	1,250	17,900
February 20, 2026	1,280	1,280	0	1,281	1,264	7,500
February 19, 2026	1,269	1,284	0	1,284	1,260	11,300
February 18, 2026	1,273	1,266	0	1,280	1,264	16,300
February 17, 2026	1,280	1,270	0	1,280	1,270	2,800
February 16, 2026	1,288	1,273	0	1,288	1,261	7,200
February 13, 2026	1,263	1,272	0	1,272	1,260	22,100
February 12, 2026	1,253	1,263	0	1,285	1,253	10,300
February 10, 2026	1,258	1,256	0	1,268	1,253	4,500
February 09, 2026	1,252	1,258	0	1,279	1,246	10,900
February 06, 2026	1,252	1,250	0	1,253	1,246	4,700
February 05, 2026	1,250	1,249	0	1,253	1,245	19,200
February 04, 2026	1,252	1,247	0	1,254	1,245	8,800
February 03, 2026	1,252	1,255	0	1,255	1,252	5,300
February 02, 2026	1,255	1,256	0	1,266	1,250	4,800
January 30, 2026	1,259	1,255	0	1,259	1,251	3,800
January 29, 2026	1,248	1,253	0	1,261	1,246	6,100
January 28, 2026	1,260	1,250	0	1,265	1,250	9,400
January 27, 2026	1,263	1,262	0	1,263	1,259	12,300
January 26, 2026	1,255	1,257	0	1,263	1,255	4,000
January 23, 2026	1,263	1,264	0	1,264	1,260	3,900
January 22, 2026	1,253	1,256	0	1,262	1,253	1,700
January 21, 2026	1,259	1,262	0	1,262	1,252	4,000
January 20, 2026	1,263	1,258	0	1,263	1,251	3,700
January 19, 2026	1,253	1,258	0	1,258	1,253	5,800
January 16, 2026	1,251	1,253	0	1,256	1,251	2,600
January 15, 2026	1,253	1,254	0	1,255	1,251	6,400
January 14, 2026	1,250	1,252	0	1,258	1,250	8,100
January 13, 2026	1,262	1,259	0	1,266	1,258	5,700
January 09, 2026	1,260	1,258	0	1,265	1,250	12,200
January 08, 2026	1,258	1,253	0	1,267	1,253	5,300
January 07, 2026	1,261	1,258	0	1,266	1,257	5,900
January 06, 2026	1,254	1,255	0	1,263	1,253	7,200