Skip to main content
logo
Kirin Holdings Company, Limited (TYO:2503)
Japan flag Japan · Delayed Price · Currency is JPY
2,612.50
-106.00 (-3.90%)
Jun 1, 2026, 3:30 PM JST

Kirin Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,600.002,654.502,596.002,620.002,620.003.15%3,184,100
Apr 3, 20262,516.502,569.002,513.002,540.002,540.00-2.92%4,083,400
Apr 2, 20262,615.002,645.502,606.002,616.502,616.500.54%2,678,700
Apr 1, 20262,555.002,602.502,529.502,602.502,602.503.07%2,719,200
Mar 31, 20262,515.502,540.002,497.502,525.002,525.000.94%3,475,600
Mar 30, 20262,446.002,508.502,433.502,501.502,501.50-0.28%2,887,500
Mar 27, 20262,500.002,519.002,474.002,508.502,508.501.50%3,783,900
Mar 26, 20262,480.002,485.002,446.502,471.502,471.500.12%2,303,000
Mar 25, 20262,465.002,475.002,449.002,468.502,468.501.02%3,402,500
Mar 24, 20262,408.002,449.502,405.002,443.502,443.502.24%3,814,100
Mar 23, 20262,455.002,462.002,371.002,390.002,390.00-3.43%4,524,200
Mar 19, 20262,528.002,554.502,461.002,475.002,475.00-4.64%5,624,300
Mar 18, 20262,596.002,603.002,579.502,595.502,595.50-0.02%2,353,400
Mar 17, 20262,597.002,614.002,587.002,596.002,596.00-0.59%2,494,400
Mar 16, 20262,603.502,619.502,587.502,611.502,611.500.37%2,785,900