Beauty Kadan Holdings Co., Ltd. (TYO:3041)
Japan · Delayed Price · Currency is JPY 507.00
+3.00 (0.60%)
Mar 6, 2026, 3:30 PM JST
Beauty Kadan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 504.00 | 510.00 | 502.00 | 507.00 | 507.00 | 0.60% | 5,200 |
| Mar 5, 2026 | 489.00 | 504.00 | 486.00 | 504.00 | 504.00 | 4.78% | 15,400 |
| Mar 4, 2026 | 499.00 | 501.00 | 480.00 | 481.00 | 481.00 | -4.75% | 30,900 |
| Mar 3, 2026 | 515.00 | 516.00 | 504.00 | 505.00 | 505.00 | -0.98% | 9,700 |
| Mar 2, 2026 | 511.00 | 516.00 | 500.00 | 510.00 | 510.00 | -1.16% | 18,100 |
| Feb 27, 2026 | 496.00 | 517.00 | 496.00 | 516.00 | 516.00 | 3.20% | 21,000 |
| Feb 26, 2026 | 500.00 | 573.00 | 484.00 | 500.00 | 500.00 | 0.20% | 211,600 |
| Feb 25, 2026 | 499.00 | 499.00 | 496.00 | 499.00 | 499.00 | 1.01% | 8,600 |
| Feb 24, 2026 | 490.00 | 494.00 | 488.00 | 494.00 | 494.00 | 1.23% | 8,400 |
| Feb 20, 2026 | 486.00 | 489.00 | 486.00 | 488.00 | 488.00 | 0.83% | 3,500 |
| Feb 19, 2026 | 480.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.83% | 7,000 |
| Feb 18, 2026 | 485.00 | 493.00 | 480.00 | 480.00 | 480.00 | -1.03% | 13,100 |
| Feb 17, 2026 | 493.00 | 499.00 | 485.00 | 485.00 | 485.00 | -2.81% | 13,500 |
| Feb 16, 2026 | 495.00 | 499.00 | 491.00 | 499.00 | 499.00 | 1.63% | 9,000 |
| Feb 13, 2026 | 481.00 | 493.00 | 481.00 | 491.00 | 491.00 | 2.08% | 17,400 |
| Feb 12, 2026 | 478.00 | 481.00 | 478.00 | 481.00 | 481.00 | 0.63% | 9,700 |
| Feb 10, 2026 | 479.00 | 479.00 | 476.00 | 478.00 | 478.00 | -0.21% | 2,600 |
| Feb 9, 2026 | 480.00 | 480.00 | 475.00 | 479.00 | 479.00 | 0.42% | 5,100 |
| Feb 6, 2026 | 474.00 | 477.00 | 470.00 | 477.00 | 477.00 | 1.49% | 9,400 |
| 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 |