Skip to main content
logo
Kirin Holdings Company, Limited (TYO:2503)
Japan flag Japan · Delayed Price · Currency is JPY
2,353.50
+14.00 (0.60%)
Feb 3, 2026, 3:30 PM JST

Kirin Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20262,368.002,386.002,352.002,370.00-1.30%1,160,800
Feb 2, 20262,433.002,438.002,327.002,339.502,339.50-2.19%5,214,800
Jan 30, 20262,378.002,393.002,359.002,392.002,392.001.44%2,638,000
Jan 29, 20262,347.002,358.002,315.002,358.002,358.00-0.42%2,541,500
Jan 28, 20262,418.502,448.002,365.002,368.002,368.00-3.99%2,902,600
Jan 27, 20262,481.002,483.002,445.502,466.502,466.50-0.12%2,409,500
Jan 26, 20262,455.502,477.002,445.002,469.502,469.500.57%2,298,400
Jan 23, 20262,486.002,496.502,444.002,455.502,455.50-0.97%2,881,900
Jan 22, 20262,474.002,483.002,457.002,479.502,479.500.22%2,159,000
Jan 21, 20262,488.002,495.002,461.502,474.002,474.00-1.16%2,885,400
Jan 20, 20262,451.002,505.502,441.002,503.002,503.002.98%4,040,900
Jan 19, 20262,400.002,438.002,397.002,430.502,430.501.31%2,727,300
Jan 16, 20262,374.002,407.502,348.002,399.002,399.00-0.08%3,088,200
Jan 15, 20262,385.002,413.002,380.002,401.002,401.000.80%2,850,200
Jan 14, 20262,368.002,390.002,360.002,382.002,382.000.55%2,488,200
Jan 13, 20262,365.002,383.502,360.502,369.002,369.00-0.02%2,652,700
Jan 9, 20262,354.002,379.502,347.502,369.502,369.501.02%2,452,600
Jan 8, 20262,353.002,355.502,339.002,345.502,345.50-0.09%2,036,900
Jan 7, 20262,355.002,366.502,340.002,347.502,347.50-1.30%2,202,500
Jan 6, 20262,360.002,378.502,354.002,378.502,378.500.66%2,191,600
Jan 5, 20262,355.002,368.002,347.502,363.002,363.000.64%2,278,600
Dec 30, 20252,355.502,368.002,344.002,348.002,348.00-0.28%1,749,500
Dec 29, 20252,348.502,366.002,336.002,354.502,354.50-1.36%1,584,300
Dec 26, 20252,395.002,401.002,383.502,387.002,350.000.25%1,805,900
Dec 25, 20252,380.002,395.002,368.502,381.002,344.090.32%1,030,500
Dec 24, 20252,380.002,387.002,368.502,373.502,336.71-0.13%1,529,300
Dec 23, 20252,367.002,385.002,363.502,376.502,339.660.21%1,517,000
Dec 22, 20252,390.002,392.002,357.502,371.502,334.74-1.23%2,449,800
Dec 19, 20252,398.002,419.002,392.502,401.002,363.780.15%3,535,800
Dec 18, 20252,372.002,399.502,360.502,397.502,360.341.44%3,299,900
Dec 17, 20252,365.002,376.502,360.002,363.502,326.86-0.92%2,023,400
Dec 16, 20252,369.002,391.502,356.502,385.502,348.520.46%2,959,100
Dec 15, 20252,350.002,374.502,343.502,374.502,337.692.37%3,517,600
Dec 12, 20252,311.002,327.002,310.002,319.502,283.550.43%3,466,500
Dec 11, 20252,339.002,343.502,305.002,309.502,273.70-1.09%2,575,600
Dec 10, 20252,339.002,342.002,328.502,335.002,298.81-0.28%2,453,500
Dec 9, 20252,355.002,365.002,328.002,341.502,305.21-0.83%2,626,400
Dec 8, 20252,348.002,367.502,340.502,361.002,324.400.88%2,649,600
Dec 5, 20252,358.502,362.502,320.002,340.502,304.22-1.14%2,934,600
Dec 4, 20252,381.502,389.002,366.002,367.502,330.80-1.09%2,958,000
Dec 3, 20252,425.002,433.002,393.502,393.502,356.40-2.15%2,662,000
Dec 2, 20252,441.502,454.002,421.002,446.002,408.090.02%2,206,700
Dec 1, 20252,449.002,467.002,432.002,445.502,407.59-0.33%2,158,100
Nov 28, 20252,457.002,474.002,448.502,453.502,415.47-3,219,500
Nov 27, 20252,442.002,460.502,437.002,453.502,415.47-0.12%1,758,900
Nov 26, 20252,410.502,459.502,410.002,456.502,418.421.17%2,452,000
Nov 25, 20252,413.002,429.002,396.502,428.002,390.36-0.86%3,620,300
Nov 21, 20252,407.502,449.002,405.002,449.002,411.042.11%5,199,100
Nov 20, 20252,395.002,422.502,382.002,398.502,361.32-0.39%2,199,500
Nov 19, 20252,418.002,426.002,404.502,408.002,370.67-0.50%2,845,800