Beauty Kadan Holdings Co., Ltd. (TYO:3041)
Japan · Delayed Price · Currency is JPY 411.00
+9.00 (2.24%)
Aug 6, 2026, 3:07 PM JST
Beauty Kadan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 404.00 | 419.00 | 404.00 | 411.00 | - | 2.24% | 7,200 |
| Aug 5, 2026 | 402.00 | 405.00 | 402.00 | 402.00 | 402.00 | - | 8,500 |
| Aug 4, 2026 | 400.00 | 404.00 | 400.00 | 402.00 | 402.00 | 0.25% | 7,800 |
| Aug 3, 2026 | 402.00 | 402.00 | 400.00 | 401.00 | 401.00 | -0.25% | 9,100 |
| Jul 31, 2026 | 402.00 | 402.00 | 400.00 | 402.00 | 402.00 | -0.25% | 14,100 |
| Jul 30, 2026 | 409.00 | 409.00 | 400.00 | 403.00 | 403.00 | -1.23% | 21,800 |
| Jul 29, 2026 | 410.00 | 412.00 | 408.00 | 408.00 | 408.00 | -0.73% | 13,900 |
| Jul 28, 2026 | 413.00 | 413.00 | 411.00 | 411.00 | 411.00 | -0.72% | 7,300 |
| Jul 27, 2026 | 416.00 | 416.00 | 412.00 | 414.00 | 414.00 | -0.48% | 12,500 |
| Jul 24, 2026 | 418.00 | 419.00 | 415.00 | 416.00 | 416.00 | -0.48% | 8,300 |
| Jul 23, 2026 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | -0.24% | 5,400 |
| Jul 22, 2026 | 421.00 | 422.00 | 419.00 | 419.00 | 419.00 | -0.48% | 4,000 |
| Jul 21, 2026 | 421.00 | 423.00 | 421.00 | 421.00 | 421.00 | - | 4,400 |
| Jul 17, 2026 | 423.00 | 425.00 | 421.00 | 421.00 | 421.00 | -0.94% | 10,800 |
| Jul 16, 2026 | 425.00 | 427.00 | 425.00 | 425.00 | 425.00 | - | 5,000 |
| Jul 15, 2026 | 428.00 | 430.00 | 423.00 | 425.00 | 425.00 | -0.70% | 9,100 |
| Jul 14, 2026 | 431.00 | 431.00 | 428.00 | 428.00 | 428.00 | -0.47% | 5,200 |
| Jul 13, 2026 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | -0.46% | 6,600 |
| Jul 10, 2026 | 440.00 | 440.00 | 432.00 | 432.00 | 432.00 | -0.46% | 7,500 |
| Jul 9, 2026 | 442.00 | 442.00 | 434.00 | 434.00 | 434.00 | -1.36% | 10,000 |
| Jul 8, 2026 | 444.00 | 444.00 | 439.00 | 440.00 | 440.00 | -0.90% | 6,800 |
| Jul 7, 2026 | 443.00 | 447.00 | 442.00 | 444.00 | 444.00 | 0.45% | 9,300 |
| Jul 6, 2026 | 443.00 | 446.00 | 441.00 | 442.00 | 442.00 | 0.91% | 19,500 |
| Jul 3, 2026 | 429.00 | 439.00 | 426.00 | 438.00 | 438.00 | 1.62% | 12,600 |
| Jul 2, 2026 | 420.00 | 441.00 | 415.00 | 431.00 | 431.00 | 2.86% | 42,100 |
| Jul 1, 2026 | 421.00 | 421.00 | 414.00 | 419.00 | 419.00 | -0.48% | 37,800 |
| Jun 30, 2026 | 415.00 | 427.00 | 412.00 | 421.00 | 421.00 | 2.43% | 27,200 |
| Jun 29, 2026 | 414.00 | 419.00 | 407.00 | 411.00 | 411.00 | -8.41% | 196,100 |
| Jun 26, 2026 | 500.00 | 507.00 | 450.00 | 454.00 | 448.75 | -14.02% | 186,500 |
| Jun 25, 2026 | 523.00 | 529.00 | 521.00 | 528.00 | 521.89 | 0.76% | 74,900 |
| Jun 24, 2026 | 524.00 | 533.00 | 521.00 | 524.00 | 517.94 | 0.77% | 51,900 |
| Jun 23, 2026 | 531.00 | 533.00 | 520.00 | 520.00 | 513.99 | -2.62% | 33,800 |
| Jun 22, 2026 | 535.00 | 537.00 | 534.00 | 534.00 | 527.82 | -0.19% | 32,000 |
| Jun 19, 2026 | 538.00 | 542.00 | 535.00 | 535.00 | 528.81 | -0.74% | 20,700 |
| Jun 18, 2026 | 539.00 | 542.00 | 538.00 | 539.00 | 532.77 | 0.37% | 22,900 |
| Jun 17, 2026 | 535.00 | 540.00 | 535.00 | 537.00 | 530.79 | 0.37% | 8,800 |
| Jun 16, 2026 | 535.00 | 536.00 | 534.00 | 535.00 | 528.81 | -0.19% | 13,800 |
| Jun 15, 2026 | 535.00 | 537.00 | 535.00 | 536.00 | 529.80 | 0.19% | 23,100 |
| Jun 12, 2026 | 537.00 | 537.00 | 535.00 | 535.00 | 528.81 | - | 15,200 |
| Jun 11, 2026 | 540.00 | 541.00 | 535.00 | 535.00 | 528.81 | -1.83% | 25,400 |
| Jun 10, 2026 | 549.00 | 549.00 | 543.00 | 545.00 | 538.70 | -0.73% | 26,200 |
| Jun 9, 2026 | 550.00 | 550.00 | 545.00 | 549.00 | 542.65 | -1.08% | 98,000 |
| Jun 8, 2026 | 550.00 | 555.00 | 548.00 | 555.00 | 548.58 | 0.54% | 25,400 |
| Jun 5, 2026 | 560.00 | 562.00 | 550.00 | 552.00 | 545.62 | -1.95% | 23,000 |
| Jun 4, 2026 | 562.00 | 568.00 | 560.00 | 563.00 | 556.49 | - | 14,200 |
| Jun 3, 2026 | 564.00 | 569.00 | 561.00 | 563.00 | 556.49 | -0.53% | 17,300 |
| Jun 2, 2026 | 570.00 | 570.00 | 564.00 | 566.00 | 559.45 | -0.70% | 13,900 |
| Jun 1, 2026 | 575.00 | 575.00 | 568.00 | 570.00 | 563.41 | -0.87% | 25,800 |
| May 29, 2026 | 573.00 | 575.00 | 572.00 | 575.00 | 568.35 | -0.17% | 16,400 |
| May 28, 2026 | 565.00 | 578.00 | 565.00 | 576.00 | 569.34 | 1.59% | 30,900 |