Skip to main content
logo
Kirin Holdings Company, Limited (TYO:2503)
Japan flag Japan · Delayed Price · Currency is JPY
2,811.00
+38.50 (1.39%)
Jun 22, 2026, 3:30 PM JST

Kirin Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,774.002,783.002,732.002,773.00--0.41%308,000
Jun 18, 20262,745.002,792.002,718.502,784.502,784.501.90%3,322,600
Jun 17, 20262,742.002,769.502,719.002,732.502,732.500.46%2,092,600
Jun 16, 20262,670.002,720.002,655.002,720.002,720.001.42%3,194,300
Jun 15, 20262,707.002,732.002,678.002,682.002,682.00-1.42%3,345,100
Jun 12, 20262,748.502,751.502,701.002,720.502,720.50-0.69%3,979,500
Jun 11, 20262,675.502,739.502,660.002,739.502,739.500.74%4,072,300
Jun 10, 20262,676.502,732.002,655.502,719.502,719.503.15%3,419,100
Jun 9, 20262,625.002,673.502,618.002,636.502,636.50-0.19%3,372,900
Jun 8, 20262,651.002,670.002,610.002,641.502,641.501.30%3,266,800
Jun 5, 20262,634.002,661.002,591.002,607.502,607.50-0.76%3,281,400
Jun 4, 20262,635.002,639.002,605.502,627.502,627.50-0.38%2,922,400
Jun 3, 20262,589.002,655.502,583.002,637.502,637.502.25%3,493,500
Jun 2, 20262,562.502,607.002,541.002,579.502,579.50-1.26%4,067,500
Jun 1, 20262,681.002,684.502,612.502,612.502,612.50-3.90%3,760,400
May 29, 20262,686.502,741.502,677.502,718.502,718.50-0.09%6,120,500
May 28, 20262,690.002,754.502,682.002,721.002,721.00-0.07%4,048,300
May 27, 20262,733.002,753.502,700.502,723.002,723.00-1.09%4,001,700
May 26, 20262,713.502,757.002,695.502,753.002,753.001.64%2,704,600
May 25, 20262,744.502,745.002,693.502,708.502,708.50-0.44%2,092,600
May 22, 20262,745.502,755.002,691.002,720.502,720.50-1.82%2,766,000
May 21, 20262,749.502,772.502,738.002,771.002,771.001.30%3,368,200
May 20, 20262,748.002,773.002,715.502,735.502,735.50-0.51%4,243,400
May 19, 20262,635.002,749.502,626.002,749.502,749.505.69%5,641,500
May 18, 20262,600.002,629.502,566.502,601.502,601.50-0.82%3,523,200
May 15, 20262,545.002,649.502,545.002,623.002,623.003.90%7,419,300
May 14, 20262,516.502,536.502,508.502,524.502,524.500.40%3,593,700
May 13, 20262,499.002,530.502,485.502,514.502,514.501.60%3,201,500
May 12, 20262,484.002,512.002,471.502,475.002,475.000.04%3,737,700
May 11, 20262,486.502,517.502,467.002,474.002,474.00-0.90%3,531,700
May 8, 20262,560.502,564.002,482.502,496.502,496.50-1.96%4,714,800
May 7, 20262,490.502,553.502,476.002,546.502,546.501.94%4,633,500
May 1, 20262,470.002,501.502,456.002,498.002,498.000.75%2,600,300
Apr 30, 20262,470.002,498.502,458.002,479.502,479.50-0.62%4,575,500
Apr 28, 20262,489.002,500.002,460.502,495.002,495.000.34%12,223,100
Apr 27, 20262,468.002,506.002,466.502,486.502,486.50-0.80%3,077,300
Apr 24, 20262,498.002,533.502,490.002,506.502,506.500.93%2,818,000
Apr 23, 20262,452.502,503.502,446.502,483.502,483.50-1.37%3,943,300
Apr 22, 20262,560.002,560.002,518.002,518.002,518.00-2.37%4,039,000
Apr 21, 20262,580.002,594.502,570.002,579.002,579.000.21%2,678,000
Apr 20, 20262,605.002,608.502,567.002,573.502,573.50-0.73%2,382,500
Apr 17, 20262,628.002,631.002,587.002,592.502,592.50-0.46%3,289,600
Apr 16, 20262,611.002,630.002,593.502,604.502,604.50-0.21%3,146,800
Apr 15, 20262,577.502,614.502,571.002,610.002,610.000.35%3,444,800
Apr 14, 20262,600.002,627.002,579.002,601.002,601.00-0.61%2,714,700
Apr 13, 20262,611.002,658.002,602.002,617.002,617.00-0.70%2,443,000
Apr 10, 20262,648.502,672.502,633.502,635.502,635.50-0.73%3,146,900
Apr 9, 20262,655.002,682.502,650.002,655.002,655.000.26%3,866,000
Apr 8, 20262,654.002,674.502,641.002,648.002,648.000.59%3,980,800
Apr 7, 20262,624.502,668.502,621.002,632.502,632.500.48%2,937,000