Skip to main content
Kirin Holdings Company, Limited (TYO:2503)
Japan flag Japan · Delayed Price · Currency is JPY
2,225.00
+36.00 (1.64%)
Sep 26, 2025, 3:30 PM JST

Kirin Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,208.002,231.002,200.002,225.002,225.001.64%3,048,300
Sep 25, 20252,209.502,215.502,185.002,189.002,189.000.18%2,462,500
Sep 24, 20252,168.002,188.502,165.002,185.002,185.000.78%2,110,400
Sep 22, 20252,184.502,188.502,161.002,168.002,168.00-0.69%2,046,000
Sep 19, 20252,191.002,213.002,183.002,183.002,183.00-0.82%4,320,600
Sep 18, 20252,270.002,273.002,188.002,201.002,201.003.33%5,913,900
Sep 17, 20252,161.002,163.502,121.502,130.002,130.00-0.91%5,913,900
Sep 16, 20252,139.002,156.502,129.502,149.502,149.50-0.05%2,711,200
Sep 12, 20252,186.502,187.002,150.502,150.502,150.50-1.92%3,601,600
Sep 11, 20252,201.002,209.502,172.502,192.502,192.50-0.25%3,601,600
Sep 10, 20252,215.002,221.502,198.002,198.002,198.00-1.26%2,456,600
Sep 9, 20252,245.502,254.502,214.502,226.002,226.00-1.15%2,983,400
Sep 8, 20252,255.002,268.002,237.002,252.002,252.00-0.16%3,386,600
Sep 5, 20252,241.502,258.502,223.502,255.502,255.500.60%2,129,000
Sep 4, 20252,213.502,259.002,211.002,242.002,242.001.24%2,981,000
Sep 3, 20252,263.002,271.002,214.502,214.502,214.50-2.87%3,207,100
Sep 2, 20252,236.002,295.502,233.002,280.002,280.005.38%7,324,100
Sep 1, 20252,139.002,180.502,138.502,163.502,163.501.31%2,150,300
Aug 29, 20252,142.502,162.002,131.502,135.502,135.50-0.23%3,010,200
Aug 28, 20252,125.002,145.002,122.502,140.502,140.500.59%2,073,100
Aug 27, 20252,145.002,146.502,122.002,128.002,128.00-1.23%2,560,800
Aug 26, 20252,180.002,181.002,150.002,154.502,154.50-1.37%3,070,200
Aug 25, 20252,210.002,214.002,183.502,184.502,184.50-1.67%2,081,400
Aug 22, 20252,220.002,226.002,208.502,221.502,221.50-0.43%2,292,000
Aug 21, 20252,240.002,240.002,218.502,231.002,231.00-0.22%2,492,900
Aug 20, 20252,230.002,255.002,220.002,236.002,236.001.20%4,078,100
Aug 19, 20252,171.002,214.502,161.502,209.502,209.501.84%3,716,600
Aug 18, 20252,168.002,211.502,166.002,169.502,169.500.84%4,782,100
Aug 15, 20252,130.002,152.502,120.002,151.502,151.500.73%4,102,000
Aug 14, 20252,114.502,137.002,101.502,136.002,136.001.04%3,677,700
Aug 13, 20252,129.002,132.502,106.502,114.002,114.00-1.12%4,679,800
Aug 12, 20252,100.002,144.002,093.502,138.002,138.001.81%5,519,600
Aug 8, 20252,043.002,100.002,036.502,100.002,100.002.16%6,867,300
Aug 7, 20252,034.002,055.502,030.502,055.502,055.500.93%4,783,200
Aug 6, 20252,015.002,046.502,014.502,036.502,036.501.47%4,186,100
Aug 5, 20252,010.002,013.001,993.002,007.002,007.000.63%2,966,600
Aug 4, 20251,991.002,001.001,984.001,994.501,994.500.18%2,998,500
Aug 1, 20252,002.002,007.001,985.001,991.001,991.00-0.40%3,442,400
Jul 31, 20251,999.002,004.501,992.501,999.001,999.000.55%2,930,600
Jul 30, 20251,970.501,988.001,967.001,988.001,988.000.48%2,973,700
Jul 29, 20251,990.001,994.501,975.001,978.501,978.50-0.98%3,005,100
Jul 28, 20251,994.002,003.001,991.001,998.001,998.000.13%2,073,700
Jul 25, 20252,012.002,015.501,995.001,995.501,995.50-0.65%2,459,400
Jul 24, 20251,995.002,011.501,991.002,008.502,008.500.55%3,408,600
Jul 23, 20251,976.002,005.001,974.001,997.501,997.501.09%4,992,900
Jul 22, 20251,999.002,010.001,971.001,976.001,976.00-1.27%3,739,200
Jul 18, 20251,995.002,008.001,991.502,001.502,001.500.58%2,077,600
Jul 17, 20251,992.001,994.001,983.501,990.001,990.000.35%2,018,000
Jul 16, 20251,975.001,989.001,966.001,983.001,983.000.41%2,678,500
Jul 15, 20251,985.001,994.001,975.001,975.001,975.00-0.70%2,328,100