Skip to main content
logo
Kirin Holdings Company, Limited (TYO:2503)
Japan flag Japan · Delayed Price · Currency is JPY
2,837.00
-83.50 (-2.86%)
Jul 10, 2026, 3:30 PM JST

Kirin Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20262,794.002,817.002,720.502,734.002,734.00-2.72%2,398,300
Jun 30, 20262,811.002,843.002,779.002,810.502,810.50-0.79%4,075,100
Jun 29, 20262,794.002,878.002,780.502,833.002,833.000.37%3,924,400
Jun 26, 20262,835.502,870.002,814.502,860.502,822.501.60%3,247,800
Jun 25, 20262,815.002,858.502,789.502,815.502,778.101.10%3,283,100
Jun 24, 20262,782.502,811.002,742.002,785.002,748.000.02%3,214,100
Jun 23, 20262,806.002,807.502,773.002,784.502,747.51-0.94%2,604,300
Jun 22, 20262,772.002,813.502,757.502,811.002,773.661.39%2,963,000
Jun 19, 20262,774.002,783.002,732.002,772.502,735.67-0.43%4,482,000
Jun 18, 20262,745.002,792.002,718.502,784.502,747.511.90%3,322,600
Jun 17, 20262,742.002,769.502,719.002,732.502,696.200.46%2,092,600
Jun 16, 20262,670.002,720.002,655.002,720.002,683.871.42%3,194,300
Jun 15, 20262,707.002,732.002,678.002,682.002,646.37-1.42%3,345,100
Jun 12, 20262,748.502,751.502,701.002,720.502,684.36-0.69%3,979,500
Jun 11, 20262,675.502,739.502,660.002,739.502,703.110.74%4,072,300
Jun 10, 20262,676.502,732.002,655.502,719.502,683.373.15%3,419,100
Jun 9, 20262,625.002,673.502,618.002,636.502,601.48-0.19%3,372,900
Jun 8, 20262,651.002,670.002,610.002,641.502,606.411.30%3,266,800
Jun 5, 20262,634.002,661.002,591.002,607.502,572.86-0.76%3,281,400
Jun 4, 20262,635.002,639.002,605.502,627.502,592.60-0.38%2,922,400
Jun 3, 20262,589.002,655.502,583.002,637.502,602.462.25%3,493,500
Jun 2, 20262,562.502,607.002,541.002,579.502,545.23-1.26%4,067,500
Jun 1, 20262,681.002,684.502,612.502,612.502,577.79-3.90%3,760,400
May 29, 20262,686.502,741.502,677.502,718.502,682.39-0.09%6,120,500
May 28, 20262,690.002,754.502,682.002,721.002,684.85-0.07%4,048,300
May 27, 20262,733.002,753.502,700.502,723.002,686.83-1.09%4,001,700
May 26, 20262,713.502,757.002,695.502,753.002,716.431.64%2,704,600
May 25, 20262,744.502,745.002,693.502,708.502,672.52-0.44%2,092,600
May 22, 20262,745.502,755.002,691.002,720.502,684.36-1.82%2,766,000
May 21, 20262,749.502,772.502,738.002,771.002,734.191.30%3,368,200
May 20, 20262,748.002,773.002,715.502,735.502,699.16-0.51%4,243,400
May 19, 20262,635.002,749.502,626.002,749.502,712.975.69%5,641,500
May 18, 20262,600.002,629.502,566.502,601.502,566.94-0.82%3,523,200
May 15, 20262,545.002,649.502,545.002,623.002,588.163.90%7,419,300
May 14, 20262,516.502,536.502,508.502,524.502,490.960.40%3,593,700
May 13, 20262,499.002,530.502,485.502,514.502,481.101.60%3,201,500
May 12, 20262,484.002,512.002,471.502,475.002,442.120.04%3,737,700
May 11, 20262,486.502,517.502,467.002,474.002,441.13-0.90%3,531,700
May 8, 20262,560.502,564.002,482.502,496.502,463.34-1.96%4,714,800
May 7, 20262,490.502,553.502,476.002,546.502,512.671.94%4,633,500
May 1, 20262,470.002,501.502,456.002,498.002,464.820.75%2,600,300
Apr 30, 20262,470.002,498.502,458.002,479.502,446.56-0.62%4,575,500
Apr 28, 20262,489.002,500.002,460.502,495.002,461.860.34%12,223,100