Kirin Holdings Company, Limited (TYO:2503)
Japan · Delayed Price · Currency is JPY 2,953.00
-115.00 (-3.75%)
Jul 31, 2026, 3:30 PM JST
Kirin Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,967.50 | 3,041.00 | 2,945.00 | 2,953.00 | 2,953.00 | -3.75% | 4,380,800 |
| Jul 30, 2026 | 3,108.00 | 3,139.00 | 3,046.00 | 3,068.00 | 3,068.00 | -2.07% | 17,227,600 |
| Jul 29, 2026 | 3,048.00 | 3,161.00 | 3,016.00 | 3,133.00 | 3,133.00 | 4.50% | 4,116,800 |
| Jul 28, 2026 | 2,995.00 | 3,016.00 | 2,966.50 | 2,998.00 | 2,998.00 | 1.01% | 3,544,100 |
| Jul 27, 2026 | 2,935.00 | 2,969.50 | 2,900.00 | 2,968.00 | 2,968.00 | 2.06% | 2,844,600 |
| Jul 24, 2026 | 2,877.50 | 2,910.50 | 2,872.00 | 2,908.00 | 2,908.00 | 0.48% | 2,564,900 |
| Jul 23, 2026 | 2,897.00 | 2,904.50 | 2,881.50 | 2,894.00 | 2,894.00 | -0.41% | 2,038,800 |
| Jul 22, 2026 | 2,886.00 | 2,917.00 | 2,873.00 | 2,906.00 | 2,906.00 | -0.53% | 2,536,100 |
| Jul 21, 2026 | 2,918.50 | 2,957.50 | 2,895.00 | 2,921.50 | 2,921.50 | 0.43% | 3,391,000 |
| Jul 17, 2026 | 2,904.00 | 2,947.50 | 2,891.00 | 2,909.00 | 2,909.00 | 1.93% | 3,342,300 |
| Jul 16, 2026 | 2,860.50 | 2,877.50 | 2,850.00 | 2,854.00 | 2,854.00 | -0.30% | 2,834,300 |
| Jul 15, 2026 | 2,875.00 | 2,887.50 | 2,823.00 | 2,862.50 | 2,862.50 | - | 3,753,000 |
| Jul 14, 2026 | 2,848.00 | 2,893.50 | 2,826.00 | 2,862.50 | 2,862.50 | 1.08% | 3,918,300 |
| Jul 13, 2026 | 2,863.50 | 2,864.00 | 2,824.00 | 2,832.00 | 2,832.00 | -0.18% | 3,205,100 |
| Jul 10, 2026 | 2,914.00 | 2,915.00 | 2,820.50 | 2,837.00 | 2,837.00 | -2.86% | 4,048,600 |
| Jul 9, 2026 | 2,948.00 | 2,949.00 | 2,891.00 | 2,920.50 | 2,920.50 | 0.53% | 3,487,900 |
| Jul 8, 2026 | 2,863.50 | 2,931.50 | 2,853.50 | 2,905.00 | 2,905.00 | 0.99% | 4,185,000 |
| Jul 7, 2026 | 2,846.50 | 2,893.50 | 2,821.00 | 2,876.50 | 2,876.50 | 0.97% | 3,111,100 |
| Jul 6, 2026 | 2,815.50 | 2,854.00 | 2,812.50 | 2,849.00 | 2,849.00 | 1.26% | 1,739,200 |
| Jul 3, 2026 | 2,826.50 | 2,863.50 | 2,800.00 | 2,813.50 | 2,813.50 | 1.33% | 2,411,000 |
| Jul 2, 2026 | 2,764.50 | 2,806.50 | 2,759.50 | 2,776.50 | 2,776.50 | 1.55% | 2,216,900 |
| Jul 1, 2026 | 2,794.00 | 2,817.00 | 2,720.50 | 2,734.00 | 2,734.00 | -2.72% | 2,398,300 |
| Jun 30, 2026 | 2,811.00 | 2,843.00 | 2,779.00 | 2,810.50 | 2,810.50 | -0.79% | 4,075,100 |
| Jun 29, 2026 | 2,794.00 | 2,878.00 | 2,780.50 | 2,833.00 | 2,833.00 | 0.37% | 3,924,400 |
| Jun 26, 2026 | 2,835.50 | 2,870.00 | 2,814.50 | 2,860.50 | 2,822.50 | 1.60% | 3,247,800 |
| Jun 25, 2026 | 2,815.00 | 2,858.50 | 2,789.50 | 2,815.50 | 2,778.10 | 1.10% | 3,283,100 |
| Jun 24, 2026 | 2,782.50 | 2,811.00 | 2,742.00 | 2,785.00 | 2,748.00 | 0.02% | 3,214,100 |
| Jun 23, 2026 | 2,806.00 | 2,807.50 | 2,773.00 | 2,784.50 | 2,747.51 | -0.94% | 2,604,300 |
| Jun 22, 2026 | 2,772.00 | 2,813.50 | 2,757.50 | 2,811.00 | 2,773.66 | 1.39% | 2,963,000 |
| Jun 19, 2026 | 2,774.00 | 2,783.00 | 2,732.00 | 2,772.50 | 2,735.67 | -0.43% | 4,482,000 |
| Jun 18, 2026 | 2,745.00 | 2,792.00 | 2,718.50 | 2,784.50 | 2,747.51 | 1.90% | 3,322,600 |
| Jun 17, 2026 | 2,742.00 | 2,769.50 | 2,719.00 | 2,732.50 | 2,696.20 | 0.46% | 2,092,600 |
| Jun 16, 2026 | 2,670.00 | 2,720.00 | 2,655.00 | 2,720.00 | 2,683.87 | 1.42% | 3,194,300 |
| Jun 15, 2026 | 2,707.00 | 2,732.00 | 2,678.00 | 2,682.00 | 2,646.37 | -1.42% | 3,345,100 |
| Jun 12, 2026 | 2,748.50 | 2,751.50 | 2,701.00 | 2,720.50 | 2,684.36 | -0.69% | 3,979,500 |
| Jun 11, 2026 | 2,675.50 | 2,739.50 | 2,660.00 | 2,739.50 | 2,703.11 | 0.74% | 4,072,300 |
| Jun 10, 2026 | 2,676.50 | 2,732.00 | 2,655.50 | 2,719.50 | 2,683.37 | 3.15% | 3,419,100 |
| Jun 9, 2026 | 2,625.00 | 2,673.50 | 2,618.00 | 2,636.50 | 2,601.48 | -0.19% | 3,372,900 |
| Jun 8, 2026 | 2,651.00 | 2,670.00 | 2,610.00 | 2,641.50 | 2,606.41 | 1.30% | 3,266,800 |
| Jun 5, 2026 | 2,634.00 | 2,661.00 | 2,591.00 | 2,607.50 | 2,572.86 | -0.76% | 3,281,400 |
| Jun 4, 2026 | 2,635.00 | 2,639.00 | 2,605.50 | 2,627.50 | 2,592.60 | -0.38% | 2,922,400 |
| Jun 3, 2026 | 2,589.00 | 2,655.50 | 2,583.00 | 2,637.50 | 2,602.46 | 2.25% | 3,493,500 |
| Jun 2, 2026 | 2,562.50 | 2,607.00 | 2,541.00 | 2,579.50 | 2,545.23 | -1.26% | 4,067,500 |
| Jun 1, 2026 | 2,681.00 | 2,684.50 | 2,612.50 | 2,612.50 | 2,577.79 | -3.90% | 3,760,400 |
| May 29, 2026 | 2,686.50 | 2,741.50 | 2,677.50 | 2,718.50 | 2,682.39 | -0.09% | 6,120,500 |
| May 28, 2026 | 2,690.00 | 2,754.50 | 2,682.00 | 2,721.00 | 2,684.85 | -0.07% | 4,048,300 |
| May 27, 2026 | 2,733.00 | 2,753.50 | 2,700.50 | 2,723.00 | 2,686.83 | -1.09% | 4,001,700 |
| May 26, 2026 | 2,713.50 | 2,757.00 | 2,695.50 | 2,753.00 | 2,716.43 | 1.64% | 2,704,600 |
| May 25, 2026 | 2,744.50 | 2,745.00 | 2,693.50 | 2,708.50 | 2,672.52 | -0.44% | 2,092,600 |
| May 22, 2026 | 2,745.50 | 2,755.00 | 2,691.00 | 2,720.50 | 2,684.36 | -1.82% | 2,766,000 |