Kirin Holdings Company, Limited (TYO:2503)
Japan · Delayed Price · Currency is JPY 3,038.00
+6.00 (0.20%)
Aug 21, 2026, 3:30 PM JST
Kirin Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,041.00 | 3,062.00 | 3,021.00 | 3,038.00 | 3,038.00 | 0.20% | 3,261,900 |
| Aug 20, 2026 | 3,040.00 | 3,049.00 | 3,004.00 | 3,032.00 | 3,032.00 | 1.12% | 2,446,700 |
| Aug 19, 2026 | 3,033.00 | 3,051.00 | 2,983.00 | 2,998.50 | 2,998.50 | -0.05% | 3,096,900 |
| Aug 18, 2026 | 2,987.00 | 3,029.00 | 2,974.00 | 3,000.00 | 3,000.00 | - | 2,925,300 |
| Aug 17, 2026 | 3,089.00 | 3,089.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.47% | 2,544,600 |
| Aug 14, 2026 | 3,073.00 | 3,132.00 | 3,041.00 | 3,108.00 | 3,108.00 | 2.20% | 4,342,400 |
| Aug 13, 2026 | 3,063.00 | 3,068.00 | 2,988.50 | 3,041.00 | 3,041.00 | -0.88% | 3,410,400 |
| Aug 12, 2026 | 3,090.00 | 3,129.00 | 3,028.00 | 3,068.00 | 3,068.00 | 2.63% | 4,490,700 |
| Aug 10, 2026 | 2,973.00 | 3,055.00 | 2,935.50 | 2,989.50 | 2,989.50 | -1.60% | 3,990,900 |
| Aug 7, 2026 | 2,970.50 | 3,068.00 | 2,950.00 | 3,038.00 | 3,038.00 | 3.79% | 4,939,700 |
| Aug 6, 2026 | 2,853.00 | 2,938.00 | 2,825.50 | 2,927.00 | 2,927.00 | 3.43% | 3,678,200 |
| Aug 5, 2026 | 2,850.00 | 2,865.50 | 2,805.50 | 2,830.00 | 2,830.00 | -0.91% | 3,319,600 |
| Aug 4, 2026 | 2,888.00 | 2,900.00 | 2,833.50 | 2,856.00 | 2,856.00 | -1.87% | 2,834,300 |
| Aug 3, 2026 | 2,945.00 | 2,945.00 | 2,865.00 | 2,910.50 | 2,910.50 | -1.44% | 3,543,400 |
| 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 |