Stock listing
Tokyo:3041 Beauty Kadan Holdings Co. Ltd. (ビューティカダンホールディングス) 株価
Follow Beauty Kadan Holdings Co. Ltd. into a list and get an email when it puts out news.
Share price · TSE:3041
¥355.00 JPY +1.00 (+0.3%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥354.00 – ¥358.00 JPYNov 5, 2026
- Volume
- 16,700 sharesNov 5, 2026
- Market cap
- ¥1.80B JPYAt the close on Nov 5, 2026 · price × 5.08M shares outstanding
- Traded on an average day
- ¥2.65M JPYMedian day 5,700 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:3041 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥355.00 | +1.00 | +0.3% | ¥354.00 | ¥358.00 | ¥354.00 | 16,700 | |
| ¥354.00 | -6.00 | -1.7% | ¥360.00 | ¥360.00 | ¥354.00 | 9,000 | |
| ¥360.00 | -6.00 | -1.6% | ¥365.00 | ¥366.00 | ¥360.00 | 14,200 | |
| ¥366.00 | -5.00 | -1.3% | ¥366.00 | ¥371.00 | ¥365.00 | 12,100 | |
| ¥371.00 | -2.00 | -0.5% | ¥373.00 | ¥373.00 | ¥370.00 | 8,700 | |
| ¥373.00 | -5.00 | -1.3% | ¥378.00 | ¥382.00 | ¥372.00 | 9,800 | |
| ¥378.00 | -2.00 | -0.5% | ¥380.00 | ¥382.00 | ¥378.00 | 15,800 | |
| ¥380.00 | 0.00 | 0.0% | ¥381.00 | ¥383.00 | ¥380.00 | 11,500 | |
| ¥380.00 | -7.00 | -1.8% | ¥387.00 | ¥389.00 | ¥380.00 | 13,500 | |
| ¥387.00 | -5.00 | -1.3% | ¥391.00 | ¥392.00 | ¥387.00 | 12,600 | |
| ¥392.00 | -2.00 | -0.5% | ¥394.00 | ¥395.00 | ¥391.00 | 16,000 | |
| ¥394.00 | -1.00 | -0.3% | ¥395.00 | ¥396.00 | ¥393.00 | 6,300 | |
| ¥395.00 | -1.00 | -0.3% | ¥396.00 | ¥396.00 | ¥395.00 | 4,700 | |
| ¥396.00 | +1.00 | +0.3% | ¥396.00 | ¥398.00 | ¥395.00 | 5,700 | |
| ¥395.00 | -1.00 | -0.3% | ¥396.00 | ¥397.00 | ¥395.00 | 6,000 | |
| ¥396.00 | -1.00 | -0.3% | ¥397.00 | ¥398.00 | ¥396.00 | 3,100 | |
| ¥397.00 | 0.00 | 0.0% | ¥397.00 | ¥399.00 | ¥396.00 | 6,700 | |
| ¥397.00 | 0.00 | 0.0% | ¥397.00 | ¥399.00 | ¥397.00 | 5,000 | |
| ¥397.00 | -1.00 | -0.3% | ¥398.00 | ¥400.00 | ¥397.00 | 6,700 | |
| ¥398.00 | -1.00 | -0.3% | ¥400.00 | ¥400.00 | ¥398.00 | 4,200 | |
| ¥399.00 | 0.00 | 0.0% | ¥399.00 | ¥401.00 | ¥399.00 | 9,400 | |
| ¥399.00 | -2.00 | -0.5% | ¥400.00 | ¥400.00 | ¥397.00 | 14,800 | |
| ¥401.00 | -1.00 | -0.2% | ¥402.00 | ¥403.00 | ¥401.00 | 4,900 | |
| ¥402.00 | 0.00 | 0.0% | ¥402.00 | ¥404.00 | ¥402.00 | 1,600 | |
| ¥402.00 | +1.00 | +0.2% | ¥401.00 | ¥403.00 | ¥401.00 | 5,300 | |
| ¥401.00 | -1.00 | -0.2% | ¥402.00 | ¥402.00 | ¥401.00 | 2,100 | |
| ¥402.00 | 0.00 | 0.0% | ¥401.00 | ¥402.00 | ¥401.00 | 4,000 | |
| ¥402.00 | -1.00 | -0.2% | ¥402.00 | ¥403.00 | ¥402.00 | 3,000 | |
| ¥403.00 | +1.00 | +0.2% | ¥402.00 | ¥403.00 | ¥402.00 | 4,000 | |
| ¥402.00 | -1.00 | -0.2% | ¥402.00 | ¥403.00 | ¥401.00 | 4,100 | |
| ¥403.00 | -3.00 | -0.7% | ¥405.00 | ¥405.00 | ¥402.00 | 8,200 | |
| ¥406.00 | -1.00 | -0.2% | ¥409.00 | ¥409.00 | ¥402.00 | 6,600 | |
| ¥407.00 | -3.00 | -0.7% | ¥411.00 | ¥411.00 | ¥407.00 | 1,700 | |
| ¥410.00 | +2.00 | +0.5% | ¥408.00 | ¥411.00 | ¥406.00 | 1,600 | |
| ¥408.00 | -4.00 | -1.0% | ¥412.00 | ¥412.00 | ¥408.00 | 1,800 | |
| ¥412.00 | 0.00 | 0.0% | ¥411.00 | ¥412.00 | ¥409.00 | 1,700 | |
| ¥412.00 | +4.00 | +1.0% | ¥412.00 | ¥413.00 | ¥410.00 | 2,700 | |
| ¥408.00 | 0.00 | 0.0% | ¥407.00 | ¥409.00 | ¥407.00 | 2,200 | |
| ¥408.00 | -4.00 | -1.0% | ¥409.00 | ¥414.00 | ¥408.00 | 3,800 | |
| ¥412.00 | -3.00 | -0.7% | ¥415.00 | ¥415.00 | ¥412.00 | 2,900 | |
| ¥415.00 | +9.00 | +2.2% | ¥406.00 | ¥415.00 | ¥405.00 | 14,300 | |
| ¥406.00 | -6.00 | -1.5% | ¥410.00 | ¥410.00 | ¥405.00 | 5,500 | |
| ¥412.00 | +5.00 | +1.2% | ¥409.00 | ¥414.00 | ¥402.00 | 12,200 | |
| ¥407.00 | +3.00 | +0.7% | ¥404.00 | ¥412.00 | ¥404.00 | 8,100 | |
| ¥404.00 | +2.00 | +0.5% | ¥404.00 | ¥406.00 | ¥402.00 | 4,000 | |
| ¥402.00 | 0.00 | 0.0% | ¥401.00 | ¥407.00 | ¥401.00 | 5,300 | |
| ¥402.00 | 0.00 | 0.0% | ¥401.00 | ¥403.00 | ¥401.00 | 7,600 | |
| ¥402.00 | +1.00 | +0.2% | ¥401.00 | ¥402.00 | ¥401.00 | 5,800 | |
| ¥401.00 | 0.00 | 0.0% | ¥401.00 | ¥401.00 | ¥401.00 | 7,600 | |
| ¥401.00 | 0.00 | 0.0% | ¥401.00 | ¥403.00 | ¥401.00 | 3,600 | |
| ¥401.00 | -1.00 | -0.2% | ¥402.00 | ¥403.00 | ¥401.00 | 7,600 | |
| ¥402.00 | -2.00 | -0.5% | ¥404.00 | ¥404.00 | ¥402.00 | 4,000 | |
| ¥404.00 | +1.00 | +0.2% | ¥402.00 | ¥404.00 | ¥402.00 | 3,300 | |
| ¥403.00 | 0.00 | 0.0% | ¥402.00 | ¥404.00 | ¥402.00 | 5,900 | |
| ¥403.00 | 0.00 | 0.0% | ¥402.00 | ¥404.00 | ¥402.00 | 5,400 | |
| ¥403.00 | -1.00 | -0.2% | ¥402.00 | ¥405.00 | ¥402.00 | 3,500 | |
| ¥404.00 | 0.00 | 0.0% | ¥403.00 | ¥405.00 | ¥402.00 | 5,100 | |
| ¥404.00 | -7.00 | -1.7% | ¥411.00 | ¥411.00 | ¥404.00 | 8,200 | |
| ¥411.00 | 0.00 | 0.0% | ¥411.00 | ¥412.00 | ¥411.00 | 1,900 | |
| ¥411.00 | +9.00 | +2.2% | ¥404.00 | ¥419.00 | ¥404.00 | 8,800 | |
| ¥402.00 | 0.00 | 0.0% | ¥402.00 | ¥405.00 | ¥402.00 | 8,500 |
- Ticker
- Tokyo:3041
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Jun 25, 2026
TABLE-Beauty Kadan Holdings -2025/26 div forecast
Latest deck · Aug 28, 2026
FY2026 Earnings Presentation
Earnings · 24 slides
Latest news
TABLE-Beauty Kadan Holdings -2025/26 div forecast
Jun 25, 2026
Closed ¥454.00 (-14.0%) on Jun 26, 2026
Decks
FY2026 Earnings Presentation
Earnings · 24 slides · Aug 28, 2026
Q3 FY2026/6 Earnings Presentation
Earnings · 15 slides · May 28, 2026
Q1 FY2026 Earnings Presentation
Earnings · 14 slides · Nov 28, 2025
FY2025 Earnings Presentation
Earnings · 23 slides · Aug 29, 2025
Beauty Kadan Holdings Co. Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 25, 2026 · oldest 2025
- Decks
- 29 decks · latest Aug 28, 2026
Log in to ask 6ix AI your own questions about Beauty Kadan Holdings Co. Ltd.