kabutan

Beaglee Inc.(3981) Historical

3981
TSE Standard
Beaglee Inc.
1,295
JPY
+6
(+0.47%)
Dec 12, 3:30 pm JST
8.31
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2024
2,346 JPY
52 Week Low Apr 7, 2025
1,120 JPY
Yearly High Jan 10, 2025
1,999 JPY
Yearly Low Apr 7, 2025
1,120 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,292 1,301 1,278 1,295 +6 +0.47% 10,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,279 1,292 1,276 1,289 +10 +0.78% 5,000
Dec 10, 2025 1,269 1,291 1,269 1,279 +8 +0.63% 6,100
Dec 9, 2025 1,281 1,281 1,270 1,271 -11 -0.86% 11,900
Dec 8, 2025 1,281 1,287 1,281 1,282 -6 -0.47% 10,400
Dec 5, 2025 1,295 1,297 1,280 1,288 -12 -0.92% 12,900
Dec 4, 2025 1,309 1,310 1,293 1,300 -7 -0.54% 7,600
Dec 3, 2025 1,322 1,322 1,306 1,307 -15 -1.13% 6,200
Dec 2, 2025 1,310 1,347 1,310 1,322 +12 +0.92% 9,000
Dec 1, 2025 1,320 1,320 1,310 1,310 -2 -0.15% 4,300
Nov 28, 2025 1,307 1,323 1,300 1,312 +5 +0.38% 8,100
Nov 27, 2025 1,317 1,320 1,306 1,307 0 0.00% 55,400
Nov 26, 2025 1,302 1,329 1,302 1,307 +2 +0.15% 4,400
Nov 25, 2025 1,298 1,314 1,290 1,305 +22 +1.71% 3,200
Nov 21, 2025 1,276 1,296 1,265 1,283 +7 +0.55% 2,900
Nov 20, 2025 1,267 1,282 1,267 1,276 +13 +1.03% 1,600
Nov 19, 2025 1,312 1,315 1,263 1,263 -35 -2.70% 9,100
Nov 18, 2025 1,280 1,298 1,270 1,298 +37 +2.93% 15,000
Nov 17, 2025 1,280 1,280 1,250 1,261 -16 -1.25% 8,500
Nov 14, 2025 1,250 1,277 1,250 1,277 +14 +1.11% 9,300
Nov 13, 2025 1,262 1,263 1,259 1,263 +2 +0.16% 2,200