Beauty Kadan Holdings Co. Ltd. 3041
TSE · Japan · Process Industries
¥401.00-1.00 (-0.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |