Skip to main content
logo
Kirin Holdings Company, Limited (TYO:2503)
Japan flag Japan · Delayed Price · Currency is JPY
2,226.50
+14.50 (0.66%)
At close: Nov 10, 2025

Kirin Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20252,220.002,221.002,198.002,202.502,202.50-1.08%2,492,800
Nov 10, 20252,225.002,226.502,199.002,226.502,226.500.66%2,050,000
Nov 7, 20252,200.002,219.502,192.502,212.002,212.000.43%1,903,600
Nov 6, 20252,180.502,207.002,178.502,202.502,202.500.75%1,894,400
Nov 5, 20252,199.502,200.002,173.002,186.002,186.000.62%2,199,100
Nov 4, 20252,162.002,189.502,152.002,172.502,172.500.37%2,596,600
Oct 31, 20252,187.502,187.502,157.002,164.502,164.50-0.16%1,974,800
Oct 30, 20252,150.002,168.002,134.002,168.002,168.000.25%2,620,000
Oct 29, 20252,198.002,200.002,158.002,162.502,162.50-2.37%1,944,300
Oct 28, 20252,223.002,229.502,210.002,215.002,215.00-0.40%1,462,100
Oct 27, 20252,221.002,225.002,213.502,224.002,224.000.11%1,973,600
Oct 24, 20252,217.502,236.502,198.502,221.502,221.50-0.04%2,187,600
Oct 23, 20252,235.502,243.502,211.002,222.502,222.50-0.09%1,938,600
Oct 22, 20252,195.002,238.002,194.002,224.502,224.501.39%2,067,200
Oct 21, 20252,202.002,213.502,194.002,194.002,194.00-0.50%1,525,800
Oct 20, 20252,206.002,226.502,197.502,205.002,205.000.82%2,102,300
Oct 17, 20252,170.002,187.002,169.002,187.002,187.001.20%1,668,500
Oct 16, 20252,181.002,182.002,161.002,161.002,161.00-0.60%2,208,900
Oct 15, 20252,155.002,194.002,155.002,174.002,174.000.46%3,152,600
Oct 14, 20252,124.502,169.502,122.002,164.002,164.000.53%3,418,400
Oct 10, 20252,164.502,168.502,148.502,152.502,152.50-0.25%2,416,100
Oct 9, 20252,165.002,182.502,157.002,158.002,158.00-1.05%2,657,700
Oct 8, 20252,212.002,243.502,181.002,181.002,181.000.53%3,819,000
Oct 7, 20252,151.002,174.002,141.002,169.502,169.501.05%2,389,600
Oct 6, 20252,155.502,162.002,128.002,147.002,147.001.30%2,476,800
Oct 3, 20252,113.002,137.002,113.002,119.502,119.500.21%2,290,700
Oct 2, 20252,141.502,146.002,111.002,115.002,115.00-1.65%2,543,200
Oct 1, 20252,159.002,167.002,147.002,150.502,150.50-0.78%2,223,100
Sep 30, 20252,150.002,171.502,133.502,167.502,167.500.42%3,287,900
Sep 29, 20252,215.002,217.502,158.502,158.502,158.50-2.99%2,432,200
Sep 26, 20252,208.002,231.002,200.002,225.002,225.001.64%3,048,300
Sep 25, 20252,209.502,215.502,185.002,189.002,189.000.18%2,462,500
Sep 24, 20252,168.002,188.502,165.002,185.002,185.000.78%2,110,400
Sep 22, 20252,184.502,188.502,161.002,168.002,168.00-0.69%2,046,000
Sep 19, 20252,191.002,213.002,183.002,183.002,183.00-0.82%4,320,600
Sep 18, 20252,270.002,273.002,188.002,201.002,201.003.33%5,913,900
Sep 17, 20252,161.002,163.502,121.502,130.002,130.00-0.91%5,913,900
Sep 16, 20252,139.002,156.502,129.502,149.502,149.50-0.05%2,711,200
Sep 12, 20252,186.502,187.002,150.502,150.502,150.50-1.92%3,601,600
Sep 11, 20252,201.002,209.502,172.502,192.502,192.50-0.25%3,601,600
Sep 10, 20252,215.002,221.502,198.002,198.002,198.00-1.26%2,456,600
Sep 9, 20252,245.502,254.502,214.502,226.002,226.00-1.15%2,983,400
Sep 8, 20252,255.002,268.002,237.002,252.002,252.00-0.16%3,386,600
Sep 5, 20252,241.502,258.502,223.502,255.502,255.500.60%2,129,000
Sep 4, 20252,213.502,259.002,211.002,242.002,242.001.24%2,981,000
Sep 3, 20252,263.002,271.002,214.502,214.502,214.50-2.87%3,207,100
Sep 2, 20252,236.002,295.502,233.002,280.002,280.005.38%7,324,100
Sep 1, 20252,139.002,180.502,138.502,163.502,163.501.31%2,150,300
Aug 29, 20252,142.502,162.002,131.502,135.502,135.50-0.23%3,010,200
Aug 28, 20252,125.002,145.002,122.502,140.502,140.500.59%2,073,100