Skip to main content
logo
Kirin Holdings Company, Limited (TYO:2503)
Japan flag Japan · Delayed Price · Currency is JPY
2,775.00
-16.00 (-0.57%)
Sep 11, 2026, 3:30 PM JST

Kirin Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,761.502,788.002,757.502,758.50--1.16%1,565,500
Sep 10, 20262,795.002,804.002,765.002,791.002,791.00-0.46%3,018,100
Sep 9, 20262,826.002,844.002,783.502,804.002,804.00-1.49%4,272,300
Sep 8, 20262,853.002,872.502,841.002,846.502,846.50-0.87%2,414,400
Sep 7, 20262,884.502,902.502,857.502,871.502,871.50-1.39%2,001,200
Sep 4, 20262,940.002,945.002,877.002,912.002,912.00-1.14%2,863,600
Sep 3, 20263,012.003,017.002,945.502,945.502,945.50-0.97%2,997,400
Sep 2, 20263,060.003,060.002,970.002,974.502,974.50-2.83%3,277,600
Sep 1, 20263,034.003,077.003,030.003,061.003,061.000.23%2,024,700
Aug 31, 20263,053.003,068.003,039.003,054.003,054.000.03%3,198,200
Aug 28, 20263,029.003,060.003,020.003,053.003,053.000.13%2,616,800
Aug 27, 20263,070.003,094.003,047.003,049.003,049.00-0.97%1,796,500
Aug 26, 20263,083.003,119.003,079.003,079.003,079.00-0.16%1,918,500
Aug 25, 20263,095.003,113.003,075.003,084.003,084.001.02%2,954,100
Aug 24, 20263,050.003,068.003,021.003,053.003,053.000.49%2,453,600
Aug 21, 20263,041.003,062.003,021.003,038.003,038.000.20%3,261,900
Aug 20, 20263,040.003,049.003,004.003,032.003,032.001.12%2,446,700
Aug 19, 20263,033.003,051.002,983.002,998.502,998.50-0.05%3,096,900
Aug 18, 20262,987.003,029.002,974.003,000.003,000.00-2,925,300
Aug 17, 20263,089.003,089.003,000.003,000.003,000.00-3.47%2,544,600
Aug 14, 20263,073.003,132.003,041.003,108.003,108.002.20%4,342,400
Aug 13, 20263,063.003,068.002,988.503,041.003,041.00-0.88%3,410,400
Aug 12, 20263,090.003,129.003,028.003,068.003,068.002.63%4,490,700
Aug 10, 20262,973.003,055.002,935.502,989.502,989.50-1.60%3,990,900
Aug 7, 20262,970.503,068.002,950.003,038.003,038.003.79%4,939,700
Aug 6, 20262,853.002,938.002,825.502,927.002,927.003.43%3,678,200
Aug 5, 20262,850.002,865.502,805.502,830.002,830.00-0.91%3,319,600
Aug 4, 20262,888.002,900.002,833.502,856.002,856.00-1.87%2,834,300
Aug 3, 20262,945.002,945.002,865.002,910.502,910.50-1.44%3,543,400
Jul 31, 20262,967.503,041.002,945.002,953.002,953.00-3.75%4,380,800
Jul 30, 20263,108.003,139.003,046.003,068.003,068.00-2.07%17,227,600
Jul 29, 20263,048.003,161.003,016.003,133.003,133.004.50%4,116,800
Jul 28, 20262,995.003,016.002,966.502,998.002,998.001.01%3,544,100
Jul 27, 20262,935.002,969.502,900.002,968.002,968.002.06%2,844,600
Jul 24, 20262,877.502,910.502,872.002,908.002,908.000.48%2,564,900
Jul 23, 20262,897.002,904.502,881.502,894.002,894.00-0.41%2,038,800
Jul 22, 20262,886.002,917.002,873.002,906.002,906.00-0.53%2,536,100
Jul 21, 20262,918.502,957.502,895.002,921.502,921.500.43%3,391,000
Jul 17, 20262,904.002,947.502,891.002,909.002,909.001.93%3,342,300
Jul 16, 20262,860.502,877.502,850.002,854.002,854.00-0.30%2,834,300
Jul 15, 20262,875.002,887.502,823.002,862.502,862.50-3,753,000
Jul 14, 20262,848.002,893.502,826.002,862.502,862.501.08%3,918,300
Jul 13, 20262,863.502,864.002,824.002,832.002,832.00-0.18%3,205,100
Jul 10, 20262,914.002,915.002,820.502,837.002,837.00-2.86%4,048,600
Jul 9, 20262,948.002,949.002,891.002,920.502,920.500.53%3,487,900
Jul 8, 20262,863.502,931.502,853.502,905.002,905.000.99%4,185,000
Jul 7, 20262,846.502,893.502,821.002,876.502,876.500.97%3,111,100
Jul 6, 20262,815.502,854.002,812.502,849.002,849.001.26%1,739,200
Jul 3, 20262,826.502,863.502,800.002,813.502,813.501.33%2,411,000
Jul 2, 20262,764.502,806.502,759.502,776.502,776.501.55%2,216,900