Kirin Holdings Company, Limited (TYO:2503)
Japan · Delayed Price · Currency is JPY 2,844.50
-9.50 (-0.33%)
Oct 1, 2026, 3:30 PM JST
Kirin Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,850.00 | 2,860.00 | 2,808.00 | 2,844.50 | 2,844.50 | -0.33% | 3,200,000 |
| Sep 30, 2026 | 2,812.00 | 2,867.00 | 2,798.00 | 2,854.00 | 2,854.00 | 1.30% | 4,052,500 |
| Sep 29, 2026 | 2,822.00 | 2,835.00 | 2,803.50 | 2,817.50 | 2,817.50 | -0.62% | 3,047,300 |
| Sep 28, 2026 | 2,845.00 | 2,863.00 | 2,835.00 | 2,835.00 | 2,835.00 | -1.13% | 2,468,100 |
| Sep 25, 2026 | 2,828.50 | 2,873.00 | 2,822.00 | 2,867.50 | 2,867.50 | 1.65% | 2,746,800 |
| Sep 24, 2026 | 2,845.00 | 2,857.50 | 2,821.00 | 2,821.00 | 2,821.00 | -0.97% | 3,619,500 |
| Sep 18, 2026 | 2,882.50 | 2,885.00 | 2,827.00 | 2,848.50 | 2,848.50 | -1.52% | 4,237,400 |
| Sep 17, 2026 | 2,861.00 | 2,899.00 | 2,861.00 | 2,892.50 | 2,892.50 | 1.81% | 2,571,000 |
| Sep 16, 2026 | 2,861.00 | 2,864.50 | 2,831.00 | 2,841.00 | 2,841.00 | 0.69% | 2,360,700 |
| Sep 15, 2026 | 2,871.00 | 2,875.50 | 2,819.00 | 2,821.50 | 2,821.50 | 0.02% | 2,624,500 |
| Sep 14, 2026 | 2,778.00 | 2,826.50 | 2,767.00 | 2,821.00 | 2,821.00 | 1.66% | 2,605,100 |
| Sep 11, 2026 | 2,761.50 | 2,792.00 | 2,754.50 | 2,775.00 | 2,775.00 | -0.57% | 3,097,100 |
| Sep 10, 2026 | 2,795.00 | 2,804.00 | 2,765.00 | 2,791.00 | 2,791.00 | -0.46% | 3,018,100 |
| Sep 9, 2026 | 2,826.00 | 2,844.00 | 2,783.50 | 2,804.00 | 2,804.00 | -1.49% | 4,272,300 |
| Sep 8, 2026 | 2,853.00 | 2,872.50 | 2,841.00 | 2,846.50 | 2,846.50 | -0.87% | 2,414,400 |
| Sep 7, 2026 | 2,884.50 | 2,902.50 | 2,857.50 | 2,871.50 | 2,871.50 | -1.39% | 2,001,200 |
| Sep 4, 2026 | 2,940.00 | 2,945.00 | 2,877.00 | 2,912.00 | 2,912.00 | -1.14% | 2,863,600 |
| Sep 3, 2026 | 3,012.00 | 3,017.00 | 2,945.50 | 2,945.50 | 2,945.50 | -0.97% | 2,997,400 |
| Sep 2, 2026 | 3,060.00 | 3,060.00 | 2,970.00 | 2,974.50 | 2,974.50 | -2.83% | 3,277,600 |
| Sep 1, 2026 | 3,034.00 | 3,077.00 | 3,030.00 | 3,061.00 | 3,061.00 | 0.23% | 2,024,700 |
| Aug 31, 2026 | 3,053.00 | 3,068.00 | 3,039.00 | 3,054.00 | 3,054.00 | 0.03% | 3,198,200 |
| Aug 28, 2026 | 3,029.00 | 3,060.00 | 3,020.00 | 3,053.00 | 3,053.00 | 0.13% | 2,616,800 |
| Aug 27, 2026 | 3,070.00 | 3,094.00 | 3,047.00 | 3,049.00 | 3,049.00 | -0.97% | 1,796,500 |
| Aug 26, 2026 | 3,083.00 | 3,119.00 | 3,079.00 | 3,079.00 | 3,079.00 | -0.16% | 1,918,500 |
| Aug 25, 2026 | 3,095.00 | 3,113.00 | 3,075.00 | 3,084.00 | 3,084.00 | 1.02% | 2,954,100 |
| Aug 24, 2026 | 3,050.00 | 3,068.00 | 3,021.00 | 3,053.00 | 3,053.00 | 0.49% | 2,453,600 |
| 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 |