Skip to main content
logo
Kirin Holdings Company, Limited (TYO:2503)
Japan flag Japan · Delayed Price · Currency is JPY
2,376.50
+5.00 (0.21%)
At close: Dec 23, 2025

Kirin Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20252,367.002,385.002,363.502,376.502,376.500.21%1,517,000
Dec 22, 20252,390.002,392.002,357.502,371.502,371.50-1.23%2,449,800
Dec 19, 20252,398.002,419.002,392.502,401.002,401.000.15%3,535,800
Dec 18, 20252,372.002,399.502,360.502,397.502,397.501.44%3,299,900
Dec 17, 20252,365.002,376.502,360.002,363.502,363.50-0.92%2,023,400
Dec 16, 20252,369.002,391.502,356.502,385.502,385.500.46%2,959,100
Dec 15, 20252,350.002,374.502,343.502,374.502,374.502.37%3,517,600
Dec 12, 20252,311.002,327.002,310.002,319.502,319.500.43%3,466,500
Dec 11, 20252,339.002,343.502,305.002,309.502,309.50-1.09%2,575,600
Dec 10, 20252,339.002,342.002,328.502,335.002,335.00-0.28%2,453,500
Dec 9, 20252,355.002,365.002,328.002,341.502,341.50-0.83%2,626,400
Dec 8, 20252,348.002,367.502,340.502,361.002,361.000.88%2,649,600
Dec 5, 20252,358.502,362.502,320.002,340.502,340.50-1.14%2,934,600
Dec 4, 20252,381.502,389.002,366.002,367.502,367.50-1.09%2,958,000
Dec 3, 20252,425.002,433.002,393.502,393.502,393.50-2.15%2,662,000
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