Beauty Kadan Holdings Co., Ltd. (TYO:3041)
Japan · Delayed Price · Currency is JPY 558.00
+22.00 (4.10%)
At close: Mar 27, 2026
Beauty Kadan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 537.00 | 558.00 | 533.00 | 558.00 | 558.00 | 4.10% | 10,800 |
| Mar 26, 2026 | 534.00 | 536.00 | 531.00 | 536.00 | 536.00 | 0.56% | 7,800 |
| Mar 25, 2026 | 525.00 | 533.00 | 519.00 | 533.00 | 533.00 | 2.50% | 9,100 |
| Mar 24, 2026 | 531.00 | 531.00 | 515.00 | 520.00 | 520.00 | -0.76% | 10,400 |
| Mar 23, 2026 | 524.00 | 525.00 | 519.00 | 524.00 | 524.00 | 0.19% | 10,500 |
| Mar 19, 2026 | 522.00 | 533.00 | 522.00 | 523.00 | 523.00 | 0.19% | 9,200 |
| Mar 18, 2026 | 519.00 | 523.00 | 516.00 | 522.00 | 522.00 | 1.36% | 4,100 |
| Mar 17, 2026 | 519.00 | 524.00 | 515.00 | 515.00 | 515.00 | -0.19% | 8,100 |
| Mar 16, 2026 | 515.00 | 518.00 | 511.00 | 516.00 | 516.00 | 0.58% | 4,200 |
| Mar 13, 2026 | 511.00 | 513.00 | 511.00 | 513.00 | 513.00 | -0.39% | 2,800 |
| Mar 12, 2026 | 514.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.19% | 3,200 |
| Mar 11, 2026 | 517.00 | 517.00 | 512.00 | 514.00 | 514.00 | 0.59% | 5,300 |
| Mar 10, 2026 | 505.00 | 519.00 | 502.00 | 511.00 | 511.00 | 2.20% | 12,500 |
| Mar 9, 2026 | 507.00 | 507.00 | 496.00 | 500.00 | 500.00 | -1.38% | 10,900 |
| 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 |