Beauty Kadan Holdings Co., Ltd. (TYO:3041)
Japan · Delayed Price · Currency is JPY 425.00
-3.00 (-0.70%)
Jul 15, 2026, 3:30 PM JST
Beauty Kadan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 559.00 | 570.00 | 558.00 | 567.00 | 560.44 | 1.98% | 42,300 |
| May 26, 2026 | 561.00 | 561.00 | 555.00 | 556.00 | 549.57 | -0.71% | 6,600 |
| May 25, 2026 | 567.00 | 570.00 | 559.00 | 560.00 | 553.52 | 0.54% | 21,600 |
| May 22, 2026 | 560.00 | 560.00 | 555.00 | 557.00 | 550.56 | -0.54% | 4,400 |
| May 21, 2026 | 552.00 | 560.00 | 552.00 | 560.00 | 553.52 | 1.45% | 7,100 |
| May 20, 2026 | 544.00 | 553.00 | 544.00 | 552.00 | 545.62 | 1.66% | 8,000 |
| May 19, 2026 | 542.00 | 548.00 | 542.00 | 543.00 | 536.72 | 0.18% | 3,700 |
| May 18, 2026 | 549.00 | 549.00 | 541.00 | 542.00 | 535.73 | -0.18% | 9,300 |
| May 15, 2026 | 545.00 | 545.00 | 543.00 | 543.00 | 536.72 | -0.37% | 6,000 |
| May 14, 2026 | 551.00 | 551.00 | 545.00 | 545.00 | 538.70 | -1.09% | 9,100 |
| May 13, 2026 | 553.00 | 557.00 | 550.00 | 551.00 | 544.63 | -0.36% | 6,200 |
| May 12, 2026 | 560.00 | 561.00 | 553.00 | 553.00 | 546.61 | -1.07% | 6,900 |
| May 11, 2026 | 558.00 | 560.00 | 555.00 | 559.00 | 552.54 | 0.72% | 10,600 |
| May 8, 2026 | 550.00 | 555.00 | 543.00 | 555.00 | 548.58 | 0.54% | 11,100 |
| May 7, 2026 | 535.00 | 556.00 | 535.00 | 552.00 | 545.62 | 3.37% | 15,800 |
| May 1, 2026 | 537.00 | 537.00 | 534.00 | 534.00 | 527.82 | -1.11% | 13,100 |