Skip to main content
logo
Kirin Holdings Company, Limited (TYO:2503)
Japan flag Japan · Delayed Price · Currency is JPY
2,402.50
-43.50 (-1.78%)
Dec 3, 2025, 11:30 AM JST

Kirin Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20252,425.002,433.002,411.502,411.50--1.41%363,100
Dec 2, 20252,441.502,454.002,421.002,446.002,446.000.02%2,206,700
Dec 1, 20252,449.002,467.002,432.002,445.502,445.50-0.33%2,158,100
Nov 28, 20252,457.002,474.002,448.502,453.502,453.50-3,219,500
Nov 27, 20252,442.002,460.502,437.002,453.502,453.50-0.12%1,758,900
Nov 26, 20252,410.502,459.502,410.002,456.502,456.501.17%2,452,000
Nov 25, 20252,413.002,429.002,396.502,428.002,428.00-0.86%3,620,300
Nov 21, 20252,407.502,449.002,405.002,449.002,449.002.11%5,199,100
Nov 20, 20252,395.002,422.502,382.002,398.502,398.50-0.39%2,199,500
Nov 19, 20252,418.002,426.002,404.502,408.002,408.00-0.50%2,845,800
Nov 18, 20252,430.002,440.002,415.002,420.002,420.000.08%3,268,700
Nov 17, 20252,391.502,429.002,385.502,418.002,418.001.09%2,938,800
Nov 14, 20252,395.502,407.002,373.002,392.002,392.001.10%3,262,800
Nov 13, 20252,334.002,366.002,312.502,366.002,366.001.33%3,063,500
Nov 12, 20252,277.002,360.002,274.002,335.002,335.006.02%7,476,800
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