Advertisement
BEAUTY GARAGE Inc. (3180.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:45PM JST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1,452.00 | 1,474.00 | 1,441.00 | 1,474.00 | 1,474.00 | 31,700 |
| Nov 14, 2024 | 1,464.00 | 1,472.00 | 1,442.00 | 1,446.00 | 1,446.00 | 21,900 |
| Nov 13, 2024 | 1,480.00 | 1,485.00 | 1,461.00 | 1,464.00 | 1,464.00 | 14,900 |
| Nov 12, 2024 | 1,475.00 | 1,496.00 | 1,468.00 | 1,472.00 | 1,472.00 | 15,400 |
| Nov 11, 2024 | 1,492.00 | 1,492.00 | 1,475.00 | 1,492.00 | 1,492.00 | 20,600 |
| Nov 08, 2024 | 1,484.00 | 1,505.00 | 1,484.00 | 1,495.00 | 1,495.00 | 14,800 |
| Nov 07, 2024 | 1,470.00 | 1,483.00 | 1,451.00 | 1,475.00 | 1,475.00 | 19,400 |
| Nov 06, 2024 | 1,445.00 | 1,460.00 | 1,438.00 | 1,459.00 | 1,459.00 | 34,200 |
| Nov 05, 2024 | 1,424.00 | 1,450.00 | 1,423.00 | 1,424.00 | 1,424.00 | 21,700 |
| Nov 01, 2024 | 1,437.00 | 1,454.00 | 1,422.00 | 1,425.00 | 1,425.00 | 44,100 |
| Oct 31, 2024 | 1,439.00 | 1,476.00 | 1,429.00 | 1,467.00 | 1,467.00 | 46,200 |
| Oct 30, 2024 | 1,478.00 | 1,493.00 | 1,450.00 | 1,451.00 | 1,451.00 | 93,200 |
| Oct 29, 2024 | 1,479.00 | 1,486.00 | 1,444.00 | 1,468.00 | 1,468.00 | 129,800 |
| Oct 28, 2024 | 1,457.00 | 1,483.00 | 1,455.00 | 1,477.00 | 1,477.00 | 48,200 |
| Oct 25, 2024 | 1,483.00 | 1,496.00 | 1,452.00 | 1,452.00 | 1,452.00 | 28,700 |
| Oct 24, 2024 | 1,471.00 | 1,499.00 | 1,463.00 | 1,488.00 | 1,488.00 | 21,000 |
| Oct 23, 2024 | 1,500.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,490.00 | 32,200 |
| Oct 22, 2024 | 1,544.00 | 1,544.00 | 1,500.00 | 1,500.00 | 1,500.00 | 33,800 |
| Oct 21, 2024 | 1,523.00 | 1,545.00 | 1,516.00 | 1,542.00 | 1,542.00 | 45,400 |
| Oct 18, 2024 | 1,518.00 | 1,540.00 | 1,507.00 | 1,516.00 | 1,516.00 | 32,400 |
| Oct 17, 2024 | 1,528.00 | 1,538.00 | 1,515.00 | 1,518.00 | 1,518.00 | 35,000 |
| Oct 16, 2024 | 1,532.00 | 1,563.00 | 1,526.00 | 1,526.00 | 1,526.00 | 30,900 |
| Oct 15, 2024 | 1,538.00 | 1,562.00 | 1,520.00 | 1,547.00 | 1,547.00 | 37,300 |
| Oct 11, 2024 | 1,553.00 | 1,560.00 | 1,527.00 | 1,527.00 | 1,527.00 | 34,700 |
| Oct 10, 2024 | 1,574.00 | 1,574.00 | 1,545.00 | 1,557.00 | 1,557.00 | 30,500 |
| Oct 09, 2024 | 1,598.00 | 1,598.00 | 1,565.00 | 1,565.00 | 1,565.00 | 30,600 |
| Oct 08, 2024 | 1,583.00 | 1,593.00 | 1,567.00 | 1,578.00 | 1,578.00 | 46,700 |
| Oct 07, 2024 | 1,620.00 | 1,620.00 | 1,590.00 | 1,594.00 | 1,594.00 | 34,700 |
| Oct 04, 2024 | 1,567.00 | 1,622.00 | 1,567.00 | 1,619.00 | 1,619.00 | 38,300 |
| Oct 03, 2024 | 1,570.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | 44,600 |
| Oct 02, 2024 | 1,600.00 | 1,620.00 | 1,563.00 | 1,564.00 | 1,564.00 | 51,900 |
| Oct 01, 2024 | 1,610.00 | 1,627.00 | 1,596.00 | 1,608.00 | 1,608.00 | 33,900 |
| Sep 30, 2024 | 1,601.00 | 1,642.00 | 1,601.00 | 1,603.00 | 1,603.00 | 44,500 |
| Sep 27, 2024 | 1,645.00 | 1,673.00 | 1,645.00 | 1,652.00 | 1,652.00 | 80,000 |
| Sep 26, 2024 | 1,645.00 | 1,650.00 | 1,606.00 | 1,638.00 | 1,638.00 | 66,400 |
| Sep 25, 2024 | 1,602.00 | 1,643.00 | 1,584.00 | 1,643.00 | 1,643.00 | 44,400 |
| Sep 24, 2024 | 1,624.00 | 1,627.00 | 1,595.00 | 1,597.00 | 1,597.00 | 45,500 |
| Sep 20, 2024 | 1,639.00 | 1,639.00 | 1,610.00 | 1,620.00 | 1,620.00 | 40,600 |
| Sep 19, 2024 | 1,625.00 | 1,647.00 | 1,617.00 | 1,639.00 | 1,639.00 | 67,000 |
| Sep 18, 2024 | 1,619.00 | 1,627.00 | 1,591.00 | 1,614.00 | 1,614.00 | 55,400 |
| Sep 17, 2024 | 1,597.00 | 1,613.00 | 1,574.00 | 1,603.00 | 1,603.00 | 64,700 |
| Sep 13, 2024 | 1,626.00 | 1,626.00 | 1,580.00 | 1,605.00 | 1,605.00 | 89,000 |
| Sep 12, 2024 | 1,598.00 | 1,632.00 | 1,596.00 | 1,626.00 | 1,626.00 | 144,000 |
| Sep 11, 2024 | 1,532.00 | 1,598.00 | 1,527.00 | 1,573.00 | 1,573.00 | 194,500 |
| Sep 10, 2024 | 1,547.00 | 1,621.00 | 1,515.00 | 1,569.00 | 1,569.00 | 710,100 |
| Sep 09, 2024 | 1,440.00 | 1,466.00 | 1,413.00 | 1,447.00 | 1,447.00 | 142,000 |
| Sep 06, 2024 | 1,498.00 | 1,510.00 | 1,474.00 | 1,481.00 | 1,481.00 | 45,300 |
| Sep 05, 2024 | 1,484.00 | 1,530.00 | 1,471.00 | 1,498.00 | 1,498.00 | 63,600 |
| Sep 04, 2024 | 1,506.00 | 1,513.00 | 1,485.00 | 1,485.00 | 1,485.00 | 83,600 |
| Sep 03, 2024 | 1,527.00 | 1,567.00 | 1,527.00 | 1,546.00 | 1,546.00 | 65,300 |
| Sep 02, 2024 | 1,562.00 | 1,574.00 | 1,505.00 | 1,527.00 | 1,527.00 | 95,800 |
| Aug 30, 2024 | 1,541.00 | 1,566.00 | 1,531.00 | 1,561.00 | 1,561.00 | 48,700 |
| Aug 29, 2024 | 1,522.00 | 1,544.00 | 1,522.00 | 1,534.00 | 1,534.00 | 40,600 |
| Aug 28, 2024 | 1,542.00 | 1,542.00 | 1,516.00 | 1,535.00 | 1,535.00 | 44,000 |
| Aug 27, 2024 | 1,537.00 | 1,551.00 | 1,532.00 | 1,542.00 | 1,542.00 | 42,700 |
| Aug 26, 2024 | 1,530.00 | 1,546.00 | 1,516.00 | 1,546.00 | 1,546.00 | 58,400 |
| Aug 23, 2024 | 1,500.00 | 1,530.00 | 1,489.00 | 1,530.00 | 1,530.00 | 107,800 |
| Aug 22, 2024 | 1,468.00 | 1,512.00 | 1,466.00 | 1,507.00 | 1,507.00 | 100,600 |
| Aug 21, 2024 | 1,456.00 | 1,467.00 | 1,455.00 | 1,462.00 | 1,462.00 | 21,700 |
| Aug 20, 2024 | 1,497.00 | 1,497.00 | 1,461.00 | 1,474.00 | 1,474.00 | 39,300 |
| Aug 19, 2024 | 1,455.00 | 1,487.00 | 1,447.00 | 1,458.00 | 1,458.00 | 72,700 |
| Aug 16, 2024 | 1,447.00 | 1,470.00 | 1,440.00 | 1,451.00 | 1,451.00 | 69,500 |
| Aug 15, 2024 | 1,393.00 | 1,437.00 | 1,393.00 | 1,424.00 | 1,424.00 | 77,400 |
| Aug 14, 2024 | 1,374.00 | 1,410.00 | 1,357.00 | 1,397.00 | 1,397.00 | 60,600 |
| Aug 13, 2024 | 1,337.00 | 1,376.00 | 1,337.00 | 1,371.00 | 1,371.00 | 38,700 |
| Aug 09, 2024 | 1,364.00 | 1,364.00 | 1,324.00 | 1,351.00 | 1,351.00 | 63,600 |
| Aug 08, 2024 | 1,331.00 | 1,373.00 | 1,327.00 | 1,349.00 | 1,349.00 | 57,200 |
| Aug 07, 2024 | 1,333.00 | 1,380.00 | 1,313.00 | 1,348.00 | 1,348.00 | 76,600 |
| Aug 06, 2024 | 1,280.00 | 1,400.00 | 1,280.00 | 1,363.00 | 1,363.00 | 166,200 |
| Aug 05, 2024 | 1,306.00 | 1,338.00 | 1,176.00 | 1,190.00 | 1,190.00 | 306,300 |
| Aug 02, 2024 | 1,415.00 | 1,432.00 | 1,382.00 | 1,382.00 | 1,382.00 | 174,300 |
| Aug 01, 2024 | 1,500.00 | 1,500.00 | 1,474.00 | 1,475.00 | 1,475.00 | 107,000 |
| Jul 31, 2024 | 1,495.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 68,500 |
| Jul 30, 2024 | 1,515.00 | 1,515.00 | 1,482.00 | 1,490.00 | 1,490.00 | 112,800 |
| Jul 29, 2024 | 1,525.00 | 1,529.00 | 1,498.00 | 1,527.00 | 1,527.00 | 94,900 |
| Jul 26, 2024 | 1,491.00 | 1,508.00 | 1,491.00 | 1,498.00 | 1,498.00 | 87,200 |
| Jul 25, 2024 | 1,493.00 | 1,511.00 | 1,485.00 | 1,488.00 | 1,488.00 | 88,900 |
| Jul 24, 2024 | 1,502.00 | 1,505.00 | 1,487.00 | 1,487.00 | 1,487.00 | 129,500 |
| Jul 23, 2024 | 1,501.00 | 1,535.00 | 1,500.00 | 1,512.00 | 1,512.00 | 88,400 |
| Jul 22, 2024 | 1,509.00 | 1,529.00 | 1,489.00 | 1,495.00 | 1,495.00 | 157,800 |
| Jul 19, 2024 | 1,504.00 | 1,518.00 | 1,493.00 | 1,509.00 | 1,509.00 | 164,000 |
| Jul 18, 2024 | 1,514.00 | 1,525.00 | 1,508.00 | 1,509.00 | 1,509.00 | 118,300 |
| Jul 17, 2024 | 1,517.00 | 1,535.00 | 1,510.00 | 1,521.00 | 1,521.00 | 99,000 |
| Jul 16, 2024 | 1,523.00 | 1,523.00 | 1,499.00 | 1,503.00 | 1,503.00 | 257,000 |
| Jul 12, 2024 | 1,515.00 | 1,555.00 | 1,514.00 | 1,545.00 | 1,545.00 | 136,900 |
| Jul 11, 2024 | 1,545.00 | 1,559.00 | 1,531.00 | 1,540.00 | 1,540.00 | 155,000 |
| Jul 10, 2024 | 1,525.00 | 1,546.00 | 1,521.00 | 1,543.00 | 1,543.00 | 115,100 |
| Jul 09, 2024 | 1,529.00 | 1,535.00 | 1,514.00 | 1,521.00 | 1,521.00 | 168,100 |
| Jul 08, 2024 | 1,550.00 | 1,551.00 | 1,528.00 | 1,540.00 | 1,540.00 | 146,100 |
| Jul 05, 2024 | 1,554.00 | 1,569.00 | 1,548.00 | 1,558.00 | 1,558.00 | 135,300 |
| Jul 04, 2024 | 1,575.00 | 1,575.00 | 1,533.00 | 1,548.00 | 1,548.00 | 233,000 |
| Jul 03, 2024 | 1,600.00 | 1,614.00 | 1,557.00 | 1,583.00 | 1,583.00 | 294,400 |
| Jul 02, 2024 | 1,630.00 | 1,652.00 | 1,625.00 | 1,628.00 | 1,628.00 | 109,200 |
| Jul 01, 2024 | 1,678.00 | 1,679.00 | 1,624.00 | 1,634.00 | 1,634.00 | 160,500 |
| Jun 28, 2024 | 1,635.00 | 1,647.00 | 1,622.00 | 1,638.00 | 1,638.00 | 98,500 |
| Jun 27, 2024 | 1,618.00 | 1,655.00 | 1,608.00 | 1,647.00 | 1,647.00 | 205,300 |
| Jun 26, 2024 | 1,594.00 | 1,611.00 | 1,586.00 | 1,591.00 | 1,591.00 | 143,200 |
| Jun 25, 2024 | 1,570.00 | 1,588.00 | 1,563.00 | 1,580.00 | 1,580.00 | 111,900 |
| Jun 24, 2024 | 1,550.00 | 1,583.00 | 1,549.00 | 1,570.00 | 1,570.00 | 120,900 |
| Jun 21, 2024 | 1,578.00 | 1,588.00 | 1,546.00 | 1,551.00 | 1,551.00 | 144,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.