Beauty Kadan Holdings Co., Ltd. (TYO:3041)
Japan · Delayed Price · Currency is JPY 551.00
-2.00 (-0.36%)
May 13, 2026, 3:24 PM JST
Beauty Kadan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 553.00 | 557.00 | 550.00 | 551.00 | 551.00 | -0.36% | 6,200 |
| May 12, 2026 | 560.00 | 561.00 | 553.00 | 553.00 | 553.00 | -1.07% | 6,900 |
| May 11, 2026 | 558.00 | 560.00 | 555.00 | 559.00 | 559.00 | 0.72% | 10,600 |
| May 8, 2026 | 550.00 | 555.00 | 543.00 | 555.00 | 555.00 | 0.54% | 11,100 |
| May 7, 2026 | 535.00 | 556.00 | 535.00 | 552.00 | 552.00 | 3.37% | 15,800 |
| May 1, 2026 | 537.00 | 537.00 | 534.00 | 534.00 | 534.00 | -1.11% | 13,100 |
| Apr 30, 2026 | 550.00 | 550.00 | 533.00 | 540.00 | 540.00 | -1.82% | 24,600 |
| Apr 28, 2026 | 555.00 | 559.00 | 550.00 | 550.00 | 550.00 | -0.90% | 11,000 |
| Apr 27, 2026 | 566.00 | 566.00 | 555.00 | 555.00 | 555.00 | -2.29% | 16,700 |
| Apr 24, 2026 | 576.00 | 576.00 | 568.00 | 568.00 | 568.00 | -0.35% | 7,700 |
| Apr 23, 2026 | 573.00 | 575.00 | 570.00 | 570.00 | 570.00 | -1.38% | 5,900 |
| Apr 22, 2026 | 579.00 | 579.00 | 574.00 | 578.00 | 578.00 | 0.35% | 3,600 |
| Apr 21, 2026 | 576.00 | 582.00 | 576.00 | 576.00 | 576.00 | 0.17% | 7,900 |
| Apr 20, 2026 | 577.00 | 577.00 | 573.00 | 575.00 | 575.00 | -0.35% | 6,700 |
| Apr 17, 2026 | 580.00 | 580.00 | 576.00 | 577.00 | 577.00 | -0.52% | 7,300 |
| Apr 16, 2026 | 584.00 | 585.00 | 580.00 | 580.00 | 580.00 | -0.34% | 5,700 |
| Apr 15, 2026 | 584.00 | 589.00 | 582.00 | 582.00 | 582.00 | -0.34% | 10,300 |
| Apr 14, 2026 | 585.00 | 591.00 | 583.00 | 584.00 | 584.00 | 0.69% | 11,500 |
| Apr 13, 2026 | 592.00 | 592.00 | 570.00 | 580.00 | 580.00 | -1.53% | 22,700 |
| Apr 10, 2026 | 598.00 | 598.00 | 583.00 | 589.00 | 589.00 | -1.34% | 13,600 |
| Apr 9, 2026 | 590.00 | 600.00 | 590.00 | 597.00 | 597.00 | 1.53% | 22,100 |
| Apr 8, 2026 | 584.00 | 590.00 | 584.00 | 588.00 | 588.00 | 2.44% | 14,200 |
| Apr 7, 2026 | 589.00 | 589.00 | 567.00 | 574.00 | 574.00 | -1.88% | 43,600 |
| Apr 6, 2026 | 594.00 | 603.00 | 584.00 | 585.00 | 585.00 | -0.68% | 37,400 |
| Apr 3, 2026 | 593.00 | 593.00 | 583.00 | 589.00 | 589.00 | - | 17,500 |
| Apr 2, 2026 | 590.00 | 594.00 | 582.00 | 589.00 | 589.00 | 0.86% | 32,600 |
| Apr 1, 2026 | 584.00 | 588.00 | 570.00 | 584.00 | 584.00 | 1.57% | 33,700 |
| Mar 31, 2026 | 573.00 | 589.00 | 560.00 | 575.00 | 575.00 | 0.17% | 26,400 |
| Mar 30, 2026 | 560.00 | 595.00 | 556.00 | 574.00 | 574.00 | 2.87% | 67,800 |
| 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 |