Beauty Kadan Holdings Co., Ltd. (TYO:3041)
Japan · Delayed Price · Currency is JPY 470.00
-2.00 (-0.42%)
At close: Feb 5, 2026
Beauty Kadan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 478.00 | 478.00 | 469.00 | 470.00 | 470.00 | -0.42% | 10,300 |
| Feb 4, 2026 | 477.00 | 477.00 | 472.00 | 472.00 | 472.00 | -0.42% | 4,100 |
| Feb 3, 2026 | 479.00 | 479.00 | 468.00 | 474.00 | 474.00 | -0.42% | 12,100 |
| Feb 2, 2026 | 478.00 | 479.00 | 475.00 | 476.00 | 476.00 | -0.42% | 7,300 |
| Jan 30, 2026 | 478.00 | 479.00 | 472.00 | 478.00 | 478.00 | - | 6,100 |
| Jan 29, 2026 | 473.00 | 479.00 | 472.00 | 478.00 | 478.00 | 1.06% | 7,000 |
| Jan 28, 2026 | 478.00 | 479.00 | 471.00 | 473.00 | 473.00 | -0.42% | 6,100 |
| Jan 27, 2026 | 470.00 | 475.00 | 470.00 | 475.00 | 475.00 | 1.06% | 23,300 |
| Jan 26, 2026 | 469.00 | 471.00 | 468.00 | 470.00 | 470.00 | 0.21% | 7,900 |
| Jan 23, 2026 | 469.00 | 469.00 | 468.00 | 469.00 | 469.00 | 0.21% | 2,200 |
| Jan 22, 2026 | 468.00 | 469.00 | 468.00 | 468.00 | 468.00 | -0.21% | 2,200 |
| Jan 21, 2026 | 469.00 | 469.00 | 467.00 | 469.00 | 469.00 | 0.21% | 3,600 |
| Jan 20, 2026 | 465.00 | 468.00 | 465.00 | 468.00 | 468.00 | 0.65% | 5,400 |
| Jan 19, 2026 | 461.00 | 466.00 | 461.00 | 465.00 | 465.00 | 0.87% | 6,700 |
| Jan 16, 2026 | 463.00 | 463.00 | 461.00 | 461.00 | 461.00 | 0.22% | 2,000 |
| Jan 15, 2026 | 461.00 | 462.00 | 460.00 | 460.00 | 460.00 | -0.22% | 3,000 |
| Jan 14, 2026 | 460.00 | 463.00 | 459.00 | 461.00 | 461.00 | - | 4,100 |
| Jan 13, 2026 | 459.00 | 461.00 | 459.00 | 461.00 | 461.00 | 0.44% | 6,300 |
| Jan 9, 2026 | 455.00 | 459.00 | 455.00 | 459.00 | 459.00 | 0.88% | 6,400 |
| Jan 8, 2026 | 454.00 | 455.00 | 453.00 | 455.00 | 455.00 | 0.66% | 2,700 |
| Jan 7, 2026 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | -0.22% | 3,000 |
| Jan 6, 2026 | 451.00 | 453.00 | 449.00 | 453.00 | 453.00 | 1.34% | 4,600 |
| Jan 5, 2026 | 448.00 | 455.00 | 447.00 | 447.00 | 447.00 | 0.22% | 11,700 |
| Dec 30, 2025 | 443.00 | 447.00 | 443.00 | 446.00 | 446.00 | 0.68% | 9,100 |
| Dec 29, 2025 | 445.00 | 447.00 | 440.00 | 443.00 | 443.00 | 0.68% | 18,100 |
| Dec 26, 2025 | 441.00 | 442.00 | 440.00 | 440.00 | 440.00 | -0.23% | 19,800 |
| Dec 25, 2025 | 442.00 | 443.00 | 440.00 | 441.00 | 441.00 | - | 15,600 |
| Dec 24, 2025 | 443.00 | 443.00 | 441.00 | 441.00 | 441.00 | -0.23% | 11,300 |
| Dec 23, 2025 | 443.00 | 443.00 | 442.00 | 442.00 | 442.00 | - | 13,400 |
| Dec 22, 2025 | 445.00 | 446.00 | 441.00 | 442.00 | 442.00 | -0.67% | 25,000 |
| Dec 19, 2025 | 447.00 | 447.00 | 445.00 | 445.00 | 445.00 | - | 8,900 |
| Dec 18, 2025 | 448.00 | 448.00 | 445.00 | 445.00 | 445.00 | -0.22% | 8,800 |
| Dec 17, 2025 | 447.00 | 449.00 | 446.00 | 446.00 | 446.00 | -0.22% | 8,800 |
| Dec 16, 2025 | 450.00 | 450.00 | 447.00 | 447.00 | 447.00 | - | 8,600 |
| Dec 15, 2025 | 450.00 | 452.00 | 447.00 | 447.00 | 447.00 | -0.67% | 14,600 |
| Dec 12, 2025 | 452.00 | 452.00 | 448.00 | 450.00 | 450.00 | 0.22% | 23,100 |
| Dec 11, 2025 | 450.00 | 451.00 | 449.00 | 449.00 | 449.00 | -0.22% | 4,900 |
| Dec 10, 2025 | 451.00 | 452.00 | 450.00 | 450.00 | 450.00 | -0.22% | 6,200 |
| Dec 9, 2025 | 452.00 | 452.00 | 449.00 | 451.00 | 451.00 | -0.22% | 4,200 |
| Dec 8, 2025 | 451.00 | 452.00 | 450.00 | 452.00 | 452.00 | 0.44% | 6,400 |
| Dec 5, 2025 | 452.00 | 452.00 | 449.00 | 450.00 | 450.00 | 0.22% | 5,800 |
| Dec 4, 2025 | 448.00 | 450.00 | 448.00 | 449.00 | 449.00 | 0.22% | 2,600 |
| Dec 3, 2025 | 450.00 | 451.00 | 448.00 | 448.00 | 448.00 | -0.22% | 5,400 |
| Dec 2, 2025 | 451.00 | 452.00 | 448.00 | 449.00 | 449.00 | - | 9,300 |
| Dec 1, 2025 | 450.00 | 452.00 | 448.00 | 449.00 | 449.00 | -1.54% | 31,400 |
| Nov 28, 2025 | 456.00 | 456.00 | 454.00 | 456.00 | 456.00 | 0.22% | 5,900 |
| Nov 27, 2025 | 457.00 | 457.00 | 452.00 | 455.00 | 455.00 | 0.44% | 4,400 |
| Nov 26, 2025 | 455.00 | 456.00 | 453.00 | 453.00 | 453.00 | -0.66% | 1,800 |
| Nov 25, 2025 | 457.00 | 457.00 | 455.00 | 456.00 | 456.00 | 0.22% | 5,500 |
| Nov 21, 2025 | 453.00 | 455.00 | 453.00 | 455.00 | 455.00 | 0.22% | 1,300 |