Skip to main content
logo
Kirin Holdings Company, Limited (TYO:2503)
Japan flag Japan · Delayed Price · Currency is JPY
2,194.00
-11.00 (-0.50%)
Oct 21, 2025, 3:30 PM JST

Kirin Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,202.002,209.002,198.002,206.00-0.05%307,500
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
Aug 27, 20252,145.002,146.502,122.002,128.002,128.00-1.23%2,560,800
Aug 26, 20252,180.002,181.002,150.002,154.502,154.50-1.37%3,070,200
Aug 25, 20252,210.002,214.002,183.502,184.502,184.50-1.67%2,081,400
Aug 22, 20252,220.002,226.002,208.502,221.502,221.50-0.43%2,292,000
Aug 21, 20252,240.002,240.002,218.502,231.002,231.00-0.22%2,492,900
Aug 20, 20252,230.002,255.002,220.002,236.002,236.001.20%4,078,100
Aug 19, 20252,171.002,214.502,161.502,209.502,209.501.84%3,716,600
Aug 18, 20252,168.002,211.502,166.002,169.502,169.500.84%4,782,100
Aug 15, 20252,130.002,152.502,120.002,151.502,151.500.73%4,102,000
Aug 14, 20252,114.502,137.002,101.502,136.002,136.001.04%3,677,700
Aug 13, 20252,129.002,132.502,106.502,114.002,114.00-1.12%4,679,800
Aug 12, 20252,100.002,144.002,093.502,138.002,138.001.81%5,519,600
Aug 8, 20252,043.002,100.002,036.502,100.002,100.002.16%6,867,300
Aug 7, 20252,034.002,055.502,030.502,055.502,055.500.93%4,783,200