Kirin Holdings Company, Limited (TYO:2503)
Japan · Delayed Price · Currency is JPY 1,991.00
-8.00 (-0.40%)
Aug 1, 2025, 3:30 PM JST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,999.00 | 2,004.50 | 1,992.50 | 1,999.00 | 1,999.00 | 0.55% | 2,930,600 |
| Jul 30, 2025 | 1,970.50 | 1,988.00 | 1,967.00 | 1,988.00 | 1,988.00 | 0.48% | 2,973,700 |
| Jul 29, 2025 | 1,990.00 | 1,994.50 | 1,975.00 | 1,978.50 | 1,978.50 | -0.98% | 3,005,100 |
| Jul 28, 2025 | 1,994.00 | 2,003.00 | 1,991.00 | 1,998.00 | 1,998.00 | 0.13% | 2,073,700 |
| Jul 25, 2025 | 2,012.00 | 2,015.50 | 1,995.00 | 1,995.50 | 1,995.50 | -0.65% | 2,459,400 |
| Jul 24, 2025 | 1,995.00 | 2,011.50 | 1,991.00 | 2,008.50 | 2,008.50 | 0.55% | 3,408,600 |
| Jul 23, 2025 | 1,976.00 | 2,005.00 | 1,974.00 | 1,997.50 | 1,997.50 | 1.09% | 4,992,900 |
| Jul 22, 2025 | 1,999.00 | 2,010.00 | 1,971.00 | 1,976.00 | 1,976.00 | -1.27% | 3,739,200 |
| Jul 18, 2025 | 1,995.00 | 2,008.00 | 1,991.50 | 2,001.50 | 2,001.50 | 0.58% | 2,077,600 |
| Jul 17, 2025 | 1,992.00 | 1,994.00 | 1,983.50 | 1,990.00 | 1,990.00 | 0.35% | 2,018,000 |
| Jul 16, 2025 | 1,975.00 | 1,989.00 | 1,966.00 | 1,983.00 | 1,983.00 | 0.41% | 2,678,500 |
| Jul 15, 2025 | 1,985.00 | 1,994.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.70% | 2,328,100 |
| Jul 14, 2025 | 1,993.00 | 1,998.50 | 1,988.00 | 1,989.00 | 1,989.00 | 0.23% | 1,798,300 |
| Jul 11, 2025 | 1,987.50 | 1,992.50 | 1,978.50 | 1,984.50 | 1,984.50 | 0.46% | 2,442,100 |
| Jul 10, 2025 | 1,994.00 | 1,994.50 | 1,971.50 | 1,975.50 | 1,975.50 | -1.13% | 4,119,000 |
| Jul 9, 2025 | 2,002.00 | 2,006.00 | 1,995.50 | 1,998.00 | 1,998.00 | 0.40% | 1,822,100 |
| Jul 8, 2025 | 2,004.00 | 2,007.00 | 1,988.50 | 1,990.00 | 1,990.00 | -1.07% | 4,231,700 |
| Jul 7, 2025 | 2,019.50 | 2,023.50 | 2,010.50 | 2,011.50 | 2,011.50 | -0.32% | 1,369,800 |
| Jul 4, 2025 | 2,020.00 | 2,024.00 | 2,013.00 | 2,018.00 | 2,018.00 | -0.27% | 1,371,000 |
| Jul 3, 2025 | 2,020.00 | 2,037.50 | 2,014.00 | 2,023.50 | 2,023.50 | -0.49% | 2,558,800 |
| Jul 2, 2025 | 2,011.00 | 2,034.00 | 2,010.00 | 2,033.50 | 2,033.50 | 0.72% | 2,521,200 |
| Jul 1, 2025 | 2,037.50 | 2,038.50 | 2,010.00 | 2,019.00 | 2,019.00 | -0.02% | 2,526,300 |
| Jun 30, 2025 | 2,015.50 | 2,023.00 | 2,009.00 | 2,019.50 | 2,019.50 | 0.67% | 2,989,800 |
| Jun 27, 2025 | 2,000.00 | 2,011.00 | 1,997.00 | 2,006.00 | 2,006.00 | -0.57% | 3,206,300 |
| Jun 26, 2025 | 2,009.50 | 2,023.50 | 2,005.50 | 2,017.50 | 1,980.50 | -0.20% | 3,550,200 |
| Jun 25, 2025 | 2,044.50 | 2,046.50 | 2,019.00 | 2,021.50 | 1,984.43 | -1.39% | 3,237,400 |
| Jun 24, 2025 | 2,059.50 | 2,064.50 | 2,050.00 | 2,050.00 | 2,012.40 | 0.07% | 2,571,700 |
| Jun 23, 2025 | 2,036.00 | 2,056.00 | 2,031.00 | 2,048.50 | 2,010.93 | 0.56% | 2,724,500 |
| Jun 20, 2025 | 2,053.00 | 2,058.50 | 2,037.00 | 2,037.00 | 1,999.64 | -0.59% | 4,673,200 |
| Jun 19, 2025 | 2,050.00 | 2,053.00 | 2,037.50 | 2,049.00 | 2,011.42 | -0.32% | 1,609,400 |
| Jun 18, 2025 | 2,035.00 | 2,056.00 | 2,023.00 | 2,055.50 | 2,017.80 | 0.37% | 2,429,900 |
| Jun 17, 2025 | 2,045.00 | 2,051.00 | 2,042.00 | 2,048.00 | 2,010.44 | -0.46% | 1,757,900 |
| Jun 16, 2025 | 2,062.00 | 2,072.50 | 2,051.50 | 2,057.50 | 2,019.77 | 0.32% | 2,300,700 |
| Jun 13, 2025 | 2,064.50 | 2,067.50 | 2,041.00 | 2,051.00 | 2,013.39 | -0.97% | 3,339,400 |
| Jun 12, 2025 | 2,075.00 | 2,087.00 | 2,071.00 | 2,071.00 | 2,033.02 | -0.43% | 1,805,900 |
| Jun 11, 2025 | 2,080.00 | 2,089.00 | 2,070.50 | 2,080.00 | 2,041.85 | 0.02% | 1,749,800 |
| Jun 10, 2025 | 2,076.50 | 2,079.50 | 2,063.50 | 2,079.50 | 2,041.36 | 0.65% | 1,794,000 |
| Jun 9, 2025 | 2,073.50 | 2,080.50 | 2,066.00 | 2,066.00 | 2,028.11 | -0.22% | 1,569,200 |
| Jun 6, 2025 | 2,075.00 | 2,087.50 | 2,070.50 | 2,070.50 | 2,032.53 | -0.07% | 1,719,700 |
| Jun 5, 2025 | 2,070.50 | 2,094.50 | 2,069.00 | 2,072.00 | 2,034.00 | -0.05% | 1,911,800 |
| Jun 4, 2025 | 2,073.50 | 2,083.00 | 2,072.00 | 2,073.00 | 2,034.98 | 0.12% | 2,015,600 |
| Jun 3, 2025 | 2,051.50 | 2,075.50 | 2,047.50 | 2,070.50 | 2,032.53 | 0.17% | 2,284,400 |
| Jun 2, 2025 | 2,066.00 | 2,082.50 | 2,059.50 | 2,067.00 | 2,029.09 | -0.24% | 2,051,300 |
| May 30, 2025 | 2,053.00 | 2,080.00 | 2,052.00 | 2,072.00 | 2,034.00 | 0.41% | 3,532,100 |
| May 29, 2025 | 2,060.00 | 2,073.00 | 2,056.50 | 2,063.50 | 2,025.66 | -0.48% | 2,714,200 |
| May 28, 2025 | 2,097.00 | 2,105.00 | 2,073.50 | 2,073.50 | 2,035.47 | -0.46% | 2,685,400 |
| May 27, 2025 | 2,075.00 | 2,093.50 | 2,073.50 | 2,083.00 | 2,044.80 | 0.51% | 1,919,700 |
| May 26, 2025 | 2,065.00 | 2,083.00 | 2,062.00 | 2,072.50 | 2,034.49 | 0.95% | 2,394,800 |
| May 23, 2025 | 2,060.00 | 2,060.00 | 2,043.00 | 2,053.00 | 2,015.35 | -0.17% | 2,119,200 |
| May 22, 2025 | 2,060.00 | 2,069.00 | 2,049.00 | 2,056.50 | 2,018.78 | -0.44% | 2,667,000 |