Beauty Kadan Holdings Co. Ltd. 3041
TSE · Japan · Prozessindustrie
¥401,00-1,00 (-0,25 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥401,00 | -0,25 % | ¥402,00 | ¥403,00 | ¥401,00 | 4,90K |
| 2026-10-01 | ¥402,00 | 0,00 % | ¥402,00 | ¥404,00 | ¥402,00 | 1,60K |
| 2026-09-30 | ¥402,00 | +0,25 % | ¥401,00 | ¥403,00 | ¥401,00 | 5,30K |
| 2026-09-29 | ¥401,00 | -0,25 % | ¥402,00 | ¥402,00 | ¥401,00 |
| 2,10K |
| 2026-09-28 | ¥402,00 | 0,00 % | ¥401,00 | ¥402,00 | ¥401,00 | 4,00K |
| 2026-09-25 | ¥402,00 | -0,25 % | ¥402,00 | ¥403,00 | ¥402,00 | 3,00K |
| 2026-09-24 | ¥403,00 | +0,25 % | ¥402,00 | ¥403,00 | ¥402,00 | 4,00K |
| 2026-09-18 | ¥402,00 | -0,25 % | ¥402,00 | ¥403,00 | ¥401,00 | 4,10K |
| 2026-09-17 | ¥403,00 | -0,74 % | ¥405,00 | ¥405,00 | ¥402,00 | 8,20K |
| 2026-09-16 | ¥406,00 | -0,25 % | ¥409,00 | ¥409,00 | ¥402,00 | 6,60K |
| 2026-09-15 | ¥407,00 | -0,73 % | ¥411,00 | ¥411,00 | ¥407,00 | 1,70K |
| 2026-09-14 | ¥410,00 | +0,49 % | ¥408,00 | ¥411,00 | ¥406,00 | 1,60K |
| 2026-09-11 | ¥408,00 | -0,97 % | ¥412,00 | ¥412,00 | ¥408,00 | 1,80K |
| 2026-09-10 | ¥412,00 | 0,00 % | ¥411,00 | ¥412,00 | ¥409,00 | 1,70K |
| 2026-09-09 | ¥412,00 | +0,98 % | ¥412,00 | ¥413,00 | ¥410,00 | 2,70K |
| 2026-09-08 | ¥408,00 | 0,00 % | ¥407,00 | ¥409,00 | ¥407,00 | 2,20K |
| 2026-09-07 | ¥408,00 | -0,97 % | ¥409,00 | ¥414,00 | ¥408,00 | 3,80K |
| 2026-09-04 | ¥412,00 | -0,72 % | ¥415,00 | ¥415,00 | ¥412,00 | 2,90K |
| 2026-09-03 | ¥415,00 | +2,22 % | ¥406,00 | ¥415,00 | ¥405,00 | 14,30K |
| 2026-09-02 | ¥406,00 | -1,46 % | ¥410,00 | ¥410,00 | ¥405,00 | 5,50K |
| 2026-09-01 | ¥412,00 | +1,23 % | ¥409,00 | ¥414,00 | ¥402,00 | 12,20K |
| 2026-08-31 | ¥407,00 | +0,74 % | ¥404,00 | ¥412,00 | ¥404,00 | 8,10K |
| 2026-08-28 | ¥404,00 | +0,50 % | ¥404,00 | ¥406,00 | ¥402,00 | 4,00K |
| 2026-08-27 | ¥402,00 | 0,00 % | ¥401,00 | ¥407,00 | ¥401,00 | 5,30K |
| 2026-08-26 | ¥402,00 | 0,00 % | ¥401,00 | ¥403,00 | ¥401,00 | 7,60K |
| 2026-08-25 | ¥402,00 | +0,25 % | ¥401,00 | ¥402,00 | ¥401,00 | 5,80K |
| 2026-08-24 | ¥401,00 | 0,00 % | ¥401,00 | ¥401,00 | ¥401,00 | 7,60K |
| 2026-08-21 | ¥401,00 | 0,00 % | ¥401,00 | ¥403,00 | ¥401,00 | 3,60K |
| 2026-08-20 | ¥401,00 | -0,25 % | ¥402,00 | ¥403,00 | ¥401,00 | 7,60K |
| 2026-08-19 | ¥402,00 | -0,50 % | ¥404,00 | ¥404,00 | ¥402,00 | 4,00K |
| 2026-08-18 | ¥404,00 | +0,25 % | ¥402,00 | ¥404,00 | ¥402,00 | 3,30K |
| 2026-08-17 | ¥403,00 | 0,00 % | ¥402,00 | ¥404,00 | ¥402,00 | 5,90K |
| 2026-08-14 | ¥403,00 | 0,00 % | ¥402,00 | ¥404,00 | ¥402,00 | 5,40K |
| 2026-08-13 | ¥403,00 | -0,25 % | ¥402,00 | ¥405,00 | ¥402,00 | 3,50K |
| 2026-08-12 | ¥404,00 | 0,00 % | ¥403,00 | ¥405,00 | ¥402,00 | 5,10K |
| 2026-08-10 | ¥404,00 | -1,70 % | ¥411,00 | ¥411,00 | ¥404,00 | 8,20K |
| 2026-08-07 | ¥411,00 | 0,00 % | ¥411,00 | ¥412,00 | ¥411,00 | 1,90K |
| 2026-08-06 | ¥411,00 | +2,24 % | ¥404,00 | ¥419,00 | ¥404,00 | 8,80K |
| 2026-08-05 | ¥402,00 | 0,00 % | ¥402,00 | ¥405,00 | ¥402,00 | 8,50K |
| 2026-08-04 | ¥402,00 | +0,25 % | ¥400,00 | ¥404,00 | ¥400,00 | 7,80K |
| 2026-08-03 | ¥401,00 | -0,25 % | ¥402,00 | ¥402,00 | ¥400,00 | 9,10K |
| 2026-07-31 | ¥402,00 | -0,25 % | ¥402,00 | ¥402,00 | ¥400,00 | 14,10K |
| 2026-07-30 | ¥403,00 | -1,23 % | ¥409,00 | ¥409,00 | ¥400,00 | 21,80K |
| 2026-07-29 | ¥408,00 | -0,73 % | ¥410,00 | ¥412,00 | ¥408,00 | 13,90K |
| 2026-07-28 | ¥411,00 | -0,72 % | ¥413,00 | ¥413,00 | ¥411,00 | 7,30K |
| 2026-07-27 | ¥414,00 | -0,48 % | ¥416,00 | ¥416,00 | ¥412,00 | 12,50K |
| 2026-07-24 | ¥416,00 | -0,48 % | ¥418,00 | ¥419,00 | ¥415,00 | 8,30K |
| 2026-07-23 | ¥418,00 | -0,24 % | ¥420,00 | ¥420,00 | ¥418,00 | 5,40K |
| 2026-07-22 | ¥419,00 | -0,48 % | ¥421,00 | ¥422,00 | ¥419,00 | 4,00K |
| 2026-07-21 | ¥421,00 | 0,00 % | ¥421,00 | ¥423,00 | ¥421,00 | 4,40K |
| 2026-07-17 | ¥421,00 | -0,94 % | ¥423,00 | ¥425,00 | ¥421,00 | 10,80K |
| 2026-07-16 | ¥425,00 | 0,00 % | ¥425,00 | ¥427,00 | ¥425,00 | 5,00K |
| 2026-07-15 | ¥425,00 | -0,70 % | ¥428,00 | ¥430,00 | ¥423,00 | 9,10K |
| 2026-07-14 | ¥428,00 | -0,47 % | ¥431,00 | ¥431,00 | ¥428,00 | 5,20K |
| 2026-07-13 | ¥430,00 | -0,46 % | ¥432,00 | ¥432,00 | ¥430,00 | 6,60K |
| 2026-07-10 | ¥432,00 | -0,46 % | ¥440,00 | ¥440,00 | ¥432,00 | 7,50K |
| 2026-07-09 | ¥434,00 | -1,36 % | ¥442,00 | ¥442,00 | ¥434,00 | 10,00K |
| 2026-07-08 | ¥440,00 | -0,90 % | ¥444,00 | ¥444,00 | ¥439,00 | 6,80K |
| 2026-07-07 | ¥444,00 | +0,45 % | ¥443,00 | ¥447,00 | ¥442,00 | 9,30K |
| 2026-07-06 | ¥442,00 | +0,91 % | ¥443,00 | ¥446,00 | ¥441,00 | 19,50K |
| 2026-07-03 | ¥438,00 | +1,62 % | ¥429,00 | ¥439,00 | ¥426,00 | 12,60K |
| 2026-07-02 | ¥431,00 | +2,86 % | ¥420,00 | ¥441,00 | ¥415,00 | 42,10K |
| 2026-07-01 | ¥419,00 | -0,48 % | ¥421,00 | ¥421,00 | ¥414,00 | 37,80K |
| 2026-06-30 | ¥421,00 | +2,43 % | ¥415,00 | ¥427,00 | ¥412,00 | 27,20K |
| 2026-06-29 | ¥411,00 | -9,47 % | ¥414,00 | ¥419,00 | ¥407,00 | 196,10K |
| 2026-06-26 | ¥454,00 | -14,02 % | ¥500,00 | ¥507,00 | ¥450,00 | 186,50K |
| 2026-06-25 | ¥528,00 | +0,76 % | ¥523,00 | ¥529,00 | ¥521,00 | 74,90K |
| 2026-06-24 | ¥524,00 | +0,77 % | ¥524,00 | ¥533,00 | ¥521,00 | 51,90K |
| 2026-06-23 | ¥520,00 | -2,62 % | ¥531,00 | ¥533,00 | ¥520,00 | 33,80K |
| 2026-06-22 | ¥534,00 | -0,19 % | ¥535,00 | ¥537,00 | ¥534,00 | 32,00K |
| 2026-06-19 | ¥535,00 | -0,74 % | ¥538,00 | ¥542,00 | ¥535,00 | 20,70K |
| 2026-06-18 | ¥539,00 | +0,37 % | ¥539,00 | ¥542,00 | ¥538,00 | 22,90K |
| 2026-06-17 | ¥537,00 | +0,37 % | ¥535,00 | ¥540,00 | ¥535,00 | 8,80K |
| 2026-06-16 | ¥535,00 | -0,19 % | ¥535,00 | ¥536,00 | ¥534,00 | 13,80K |
| 2026-06-15 | ¥536,00 | +0,19 % | ¥535,00 | ¥537,00 | ¥535,00 | 23,10K |
| 2026-06-12 | ¥535,00 | 0,00 % | ¥537,00 | ¥537,00 | ¥535,00 | 15,20K |
| 2026-06-11 | ¥535,00 | -1,83 % | ¥540,00 | ¥541,00 | ¥535,00 | 25,40K |
| 2026-06-10 | ¥545,00 | -0,73 % | ¥549,00 | ¥549,00 | ¥543,00 | 26,20K |
| 2026-06-09 | ¥549,00 | -1,08 % | ¥550,00 | ¥550,00 | ¥545,00 | 98,00K |
| 2026-06-08 | ¥555,00 | +0,54 % | ¥550,00 | ¥555,00 | ¥548,00 | 25,40K |
| 2026-06-05 | ¥552,00 | -1,95 % | ¥560,00 | ¥562,00 | ¥550,00 | 23,00K |
| 2026-06-04 | ¥563,00 | 0,00 % | ¥562,00 | ¥568,00 | ¥560,00 | 14,20K |
| 2026-06-03 | ¥563,00 | -0,53 % | ¥564,00 | ¥569,00 | ¥561,00 | 17,30K |
| 2026-06-02 | ¥566,00 | -0,70 % | ¥570,00 | ¥570,00 | ¥564,00 | 13,90K |
| 2026-06-01 | ¥570,00 | -0,87 % | ¥575,00 | ¥575,00 | ¥568,00 | 25,80K |
| 2026-05-29 | ¥575,00 | -0,17 % | ¥573,00 | ¥575,00 | ¥572,00 | 16,40K |
| 2026-05-28 | ¥576,00 | +1,59 % | ¥565,00 | ¥578,00 | ¥565,00 | 30,90K |
| 2026-05-27 | ¥567,00 | +1,98 % | ¥559,00 | ¥570,00 | ¥558,00 | 42,30K |
| 2026-05-26 | ¥556,00 | -0,71 % | ¥561,00 | ¥561,00 | ¥555,00 | 6,60K |
| 2026-05-25 | ¥560,00 | +0,54 % | ¥567,00 | ¥570,00 | ¥559,00 | 21,60K |