Kirin Holdings Company, Limited (TYO:2503)
Japan · Delayed Price · Currency is JPY 2,255.50
+13.50 (0.60%)
Sep 5, 2025, 3:30 PM JST
Kirin Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2,241.50 | 2,258.50 | 2,223.50 | 2,255.50 | 2,255.50 | 0.60% | 2,129,000 |
| Sep 4, 2025 | 2,213.50 | 2,259.00 | 2,211.00 | 2,242.00 | 2,242.00 | 1.24% | 2,981,000 |
| Sep 3, 2025 | 2,263.00 | 2,271.00 | 2,214.50 | 2,214.50 | 2,214.50 | -2.87% | 3,207,100 |
| Sep 2, 2025 | 2,236.00 | 2,295.50 | 2,233.00 | 2,280.00 | 2,280.00 | 5.38% | 7,324,100 |
| Sep 1, 2025 | 2,139.00 | 2,180.50 | 2,138.50 | 2,163.50 | 2,163.50 | 1.31% | 2,150,300 |
| Aug 29, 2025 | 2,142.50 | 2,162.00 | 2,131.50 | 2,135.50 | 2,135.50 | -0.23% | 3,010,200 |
| Aug 28, 2025 | 2,125.00 | 2,145.00 | 2,122.50 | 2,140.50 | 2,140.50 | 0.59% | 2,073,100 |
| Aug 27, 2025 | 2,145.00 | 2,146.50 | 2,122.00 | 2,128.00 | 2,128.00 | -1.23% | 2,560,800 |
| Aug 26, 2025 | 2,180.00 | 2,181.00 | 2,150.00 | 2,154.50 | 2,154.50 | -1.37% | 3,070,200 |
| Aug 25, 2025 | 2,210.00 | 2,214.00 | 2,183.50 | 2,184.50 | 2,184.50 | -1.67% | 2,081,400 |
| Aug 22, 2025 | 2,220.00 | 2,226.00 | 2,208.50 | 2,221.50 | 2,221.50 | -0.43% | 2,292,000 |
| Aug 21, 2025 | 2,240.00 | 2,240.00 | 2,218.50 | 2,231.00 | 2,231.00 | -0.22% | 2,492,900 |
| Aug 20, 2025 | 2,230.00 | 2,255.00 | 2,220.00 | 2,236.00 | 2,236.00 | 1.20% | 4,078,100 |
| Aug 19, 2025 | 2,171.00 | 2,214.50 | 2,161.50 | 2,209.50 | 2,209.50 | 1.84% | 3,716,600 |
| Aug 18, 2025 | 2,168.00 | 2,211.50 | 2,166.00 | 2,169.50 | 2,169.50 | 0.84% | 4,782,100 |
| Aug 15, 2025 | 2,130.00 | 2,152.50 | 2,120.00 | 2,151.50 | 2,151.50 | 0.73% | 4,102,000 |
| Aug 14, 2025 | 2,114.50 | 2,137.00 | 2,101.50 | 2,136.00 | 2,136.00 | 1.04% | 3,677,700 |
| Aug 13, 2025 | 2,129.00 | 2,132.50 | 2,106.50 | 2,114.00 | 2,114.00 | -1.12% | 4,679,800 |
| Aug 12, 2025 | 2,100.00 | 2,144.00 | 2,093.50 | 2,138.00 | 2,138.00 | 1.81% | 5,519,600 |
| Aug 8, 2025 | 2,043.00 | 2,100.00 | 2,036.50 | 2,100.00 | 2,100.00 | 2.16% | 6,867,300 |
| Aug 7, 2025 | 2,034.00 | 2,055.50 | 2,030.50 | 2,055.50 | 2,055.50 | 0.93% | 4,783,200 |
| Aug 6, 2025 | 2,015.00 | 2,046.50 | 2,014.50 | 2,036.50 | 2,036.50 | 1.47% | 4,186,100 |
| Aug 5, 2025 | 2,010.00 | 2,013.00 | 1,993.00 | 2,007.00 | 2,007.00 | 0.63% | 2,966,600 |
| Aug 4, 2025 | 1,991.00 | 2,001.00 | 1,984.00 | 1,994.50 | 1,994.50 | 0.18% | 2,998,500 |
| Aug 1, 2025 | 2,002.00 | 2,007.00 | 1,985.00 | 1,991.00 | 1,991.00 | -0.40% | 3,442,400 |
| 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 |