Beauty Kadan Holdings Co., Ltd. (TYO:3041)
Japan · Delayed Price · Currency is JPY 366.00
-5.00 (-1.35%)
Oct 30, 2026, 3:30 PM JST
Beauty Kadan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 366.00 | 371.00 | 365.00 | 366.00 | 366.00 | -1.35% | 12,100 |
| Oct 29, 2026 | 373.00 | 373.00 | 370.00 | 371.00 | 371.00 | -0.54% | 8,700 |
| Oct 28, 2026 | 378.00 | 382.00 | 372.00 | 373.00 | 373.00 | -1.32% | 9,800 |
| Oct 27, 2026 | 380.00 | 382.00 | 378.00 | 378.00 | 378.00 | -0.53% | 15,800 |
| Oct 26, 2026 | 381.00 | 383.00 | 380.00 | 380.00 | 380.00 | - | 11,500 |
| Oct 23, 2026 | 387.00 | 389.00 | 380.00 | 380.00 | 380.00 | -1.81% | 13,500 |
| Oct 22, 2026 | 391.00 | 392.00 | 387.00 | 387.00 | 387.00 | -1.28% | 12,600 |
| Oct 21, 2026 | 394.00 | 395.00 | 391.00 | 392.00 | 392.00 | -0.51% | 16,000 |
| Oct 20, 2026 | 395.00 | 396.00 | 393.00 | 394.00 | 394.00 | -0.25% | 6,300 |
| Oct 19, 2026 | 396.00 | 396.00 | 395.00 | 395.00 | 395.00 | -0.25% | 4,700 |
| Oct 16, 2026 | 396.00 | 398.00 | 395.00 | 396.00 | 396.00 | 0.25% | 5,700 |
| Oct 15, 2026 | 396.00 | 397.00 | 395.00 | 395.00 | 395.00 | -0.25% | 6,000 |
| Oct 14, 2026 | 397.00 | 398.00 | 396.00 | 396.00 | 396.00 | -0.25% | 3,100 |
| Oct 13, 2026 | 397.00 | 399.00 | 396.00 | 397.00 | 397.00 | - | 6,700 |
| Oct 9, 2026 | 397.00 | 399.00 | 397.00 | 397.00 | 397.00 | - | 5,000 |
| Oct 8, 2026 | 398.00 | 400.00 | 397.00 | 397.00 | 397.00 | -0.25% | 6,700 |
| Oct 7, 2026 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.25% | 4,200 |
| Oct 6, 2026 | 399.00 | 401.00 | 399.00 | 399.00 | 399.00 | - | 9,400 |
| Oct 5, 2026 | 400.00 | 400.00 | 397.00 | 399.00 | 399.00 | -0.50% | 14,800 |
| Oct 2, 2026 | 402.00 | 403.00 | 401.00 | 401.00 | 401.00 | -0.25% | 4,900 |
| Oct 1, 2026 | 402.00 | 404.00 | 402.00 | 402.00 | 402.00 | - | 1,600 |
| Sep 30, 2026 | 401.00 | 403.00 | 401.00 | 402.00 | 402.00 | 0.25% | 5,300 |
| Sep 29, 2026 | 402.00 | 402.00 | 401.00 | 401.00 | 401.00 | -0.25% | 2,100 |
| Sep 28, 2026 | 401.00 | 402.00 | 401.00 | 402.00 | 402.00 | - | 4,000 |
| Sep 25, 2026 | 402.00 | 403.00 | 402.00 | 402.00 | 402.00 | -0.25% | 3,000 |
| Sep 24, 2026 | 402.00 | 403.00 | 402.00 | 403.00 | 403.00 | 0.25% | 4,000 |
| Sep 18, 2026 | 402.00 | 403.00 | 401.00 | 402.00 | 402.00 | -0.25% | 4,100 |
| Sep 17, 2026 | 405.00 | 405.00 | 402.00 | 403.00 | 403.00 | -0.74% | 8,200 |
| Sep 16, 2026 | 409.00 | 409.00 | 402.00 | 406.00 | 406.00 | -0.25% | 6,600 |
| Sep 15, 2026 | 411.00 | 411.00 | 407.00 | 407.00 | 407.00 | -0.73% | 1,700 |
| Sep 14, 2026 | 408.00 | 411.00 | 406.00 | 410.00 | 410.00 | 0.49% | 1,600 |
| Sep 11, 2026 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | -0.97% | 1,800 |
| Sep 10, 2026 | 411.00 | 412.00 | 409.00 | 412.00 | 412.00 | - | 1,700 |
| Sep 9, 2026 | 412.00 | 413.00 | 410.00 | 412.00 | 412.00 | 0.98% | 2,700 |
| Sep 8, 2026 | 407.00 | 409.00 | 407.00 | 408.00 | 408.00 | - | 2,200 |
| Sep 7, 2026 | 409.00 | 414.00 | 408.00 | 408.00 | 408.00 | -0.97% | 3,800 |
| Sep 4, 2026 | 415.00 | 415.00 | 412.00 | 412.00 | 412.00 | -0.72% | 2,900 |
| Sep 3, 2026 | 406.00 | 415.00 | 405.00 | 415.00 | 415.00 | 2.22% | 14,300 |
| Sep 2, 2026 | 410.00 | 410.00 | 405.00 | 406.00 | 406.00 | -1.46% | 5,500 |
| Sep 1, 2026 | 409.00 | 414.00 | 402.00 | 412.00 | 412.00 | 1.23% | 12,200 |
| Aug 31, 2026 | 404.00 | 412.00 | 404.00 | 407.00 | 407.00 | 0.74% | 8,100 |
| Aug 28, 2026 | 404.00 | 406.00 | 402.00 | 404.00 | 404.00 | 0.50% | 4,000 |
| Aug 27, 2026 | 401.00 | 407.00 | 401.00 | 402.00 | 402.00 | - | 5,300 |
| Aug 26, 2026 | 401.00 | 403.00 | 401.00 | 402.00 | 402.00 | - | 7,600 |
| Aug 25, 2026 | 401.00 | 402.00 | 401.00 | 402.00 | 402.00 | 0.25% | 5,800 |
| Aug 24, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | 7,600 |
| Aug 21, 2026 | 401.00 | 403.00 | 401.00 | 401.00 | 401.00 | - | 3,600 |
| Aug 20, 2026 | 402.00 | 403.00 | 401.00 | 401.00 | 401.00 | -0.25% | 7,600 |
| Aug 19, 2026 | 404.00 | 404.00 | 402.00 | 402.00 | 402.00 | -0.50% | 4,000 |
| Aug 18, 2026 | 402.00 | 404.00 | 402.00 | 404.00 | 404.00 | 0.25% | 3,300 |