Skip to main content
Kirin Holdings Company, Limited (TYO:2503)
Japan flag Japan · Delayed Price · Currency is JPY
2,611.50
+2.00 (0.08%)
Mar 10, 2026, 11:25 AM JST

Kirin Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,545.502,622.002,535.002,604.50-0.60%2,989,400
Mar 6, 20262,586.002,602.502,571.002,589.002,589.001.03%4,601,400
Mar 5, 20262,647.002,666.002,562.502,562.502,562.50-1.82%5,019,600
Mar 4, 20262,560.002,610.002,518.502,610.002,610.00-3.05%6,205,000
Mar 3, 20262,722.002,729.002,675.002,692.002,692.00-1.82%3,404,300
Mar 2, 20262,704.002,742.002,679.002,742.002,742.001.29%3,654,000
Feb 27, 20262,660.002,707.002,651.002,707.002,707.002.40%6,654,800
Feb 26, 20262,680.502,681.502,635.002,643.502,643.50-0.83%3,044,400
Feb 25, 20262,676.502,689.002,636.002,665.502,665.500.55%2,958,000
Feb 24, 20262,691.002,692.002,630.002,651.002,651.000.47%5,044,800
Feb 20, 20262,641.002,643.002,594.002,638.502,638.501.21%4,085,500
Feb 19, 20262,579.502,631.002,566.502,607.002,607.002.24%3,773,400
Feb 18, 20262,579.002,583.502,531.502,550.002,550.00-1.09%4,543,600
Feb 17, 20262,633.502,651.002,573.002,578.002,578.00-3.86%3,686,100
Feb 16, 20262,688.502,727.002,654.002,681.502,681.503.47%6,039,600
Feb 13, 20262,555.002,591.502,537.502,591.502,591.502.27%4,330,200
Feb 12, 20262,524.002,555.002,505.502,534.002,534.001.38%4,025,100
Feb 10, 20262,444.502,501.002,441.002,499.502,499.502.56%3,507,200
Feb 9, 20262,465.002,479.502,431.502,437.002,437.00-1.36%3,092,500
Feb 6, 20262,460.502,470.502,438.002,470.502,470.501.79%2,891,800
Feb 5, 20262,437.502,454.002,400.002,427.002,427.001.65%2,369,400
Feb 4, 20262,368.002,400.002,360.002,387.502,387.501.44%2,612,900
Feb 3, 20262,368.002,386.002,351.502,353.502,353.500.60%3,580,100
Feb 2, 20262,433.002,438.002,327.002,339.502,339.50-2.19%5,214,800
Jan 30, 20262,378.002,393.002,359.002,392.002,392.001.44%2,638,000
Jan 29, 20262,347.002,358.002,315.002,358.002,358.00-0.42%2,541,500
Jan 28, 20262,418.502,448.002,365.002,368.002,368.00-3.99%2,902,600
Jan 27, 20262,481.002,483.002,445.502,466.502,466.50-0.12%2,409,500
Jan 26, 20262,455.502,477.002,445.002,469.502,469.500.57%2,298,400
Jan 23, 20262,486.002,496.502,444.002,455.502,455.50-0.97%2,881,900
Jan 22, 20262,474.002,483.002,457.002,479.502,479.500.22%2,159,000
Jan 21, 20262,488.002,495.002,461.502,474.002,474.00-1.16%2,885,400
Jan 20, 20262,451.002,505.502,441.002,503.002,503.002.98%4,040,900
Jan 19, 20262,400.002,438.002,397.002,430.502,430.501.31%2,727,300
Jan 16, 20262,374.002,407.502,348.002,399.002,399.00-0.08%3,088,200
Jan 15, 20262,385.002,413.002,380.002,401.002,401.000.80%2,850,200
Jan 14, 20262,368.002,390.002,360.002,382.002,382.000.55%2,488,200
Jan 13, 20262,365.002,383.502,360.502,369.002,369.00-0.02%2,652,700
Jan 9, 20262,354.002,379.502,347.502,369.502,369.501.02%2,452,600
Jan 8, 20262,353.002,355.502,339.002,345.502,345.50-0.09%2,036,900
Jan 7, 20262,355.002,366.502,340.002,347.502,347.50-1.30%2,202,500
Jan 6, 20262,360.002,378.502,354.002,378.502,378.500.66%2,191,600
Jan 5, 20262,355.002,368.002,347.502,363.002,363.000.64%2,278,600
Dec 30, 20252,355.502,368.002,344.002,348.002,348.00-0.28%1,749,500
Dec 29, 20252,348.502,366.002,336.002,354.502,354.50-1.36%1,584,300
Dec 26, 20252,395.002,401.002,383.502,387.002,350.000.25%1,805,900
Dec 25, 20252,380.002,395.002,368.502,381.002,344.090.32%1,030,500
Dec 24, 20252,380.002,387.002,368.502,373.502,336.71-0.13%1,529,300
Dec 23, 20252,367.002,385.002,363.502,376.502,339.660.21%1,517,000
Dec 22, 20252,390.002,392.002,357.502,371.502,334.74-1.23%2,449,800
Dec 19, 20252,398.002,419.002,392.502,401.002,363.780.15%3,535,800
Dec 18, 20252,372.002,399.502,360.502,397.502,360.341.44%3,299,900
Dec 17, 20252,365.002,376.502,360.002,363.502,326.86-0.92%2,023,400
Dec 16, 20252,369.002,391.502,356.502,385.502,348.520.46%2,959,100
Dec 15, 20252,350.002,374.502,343.502,374.502,337.692.37%3,517,600
Dec 12, 20252,311.002,327.002,310.002,319.502,283.550.43%3,466,500
Dec 11, 20252,339.002,343.502,305.002,309.502,273.70-1.09%2,575,600
Dec 10, 20252,339.002,342.002,328.502,335.002,298.81-0.28%2,453,500
Dec 9, 20252,355.002,365.002,328.002,341.502,305.21-0.83%2,626,400
Dec 8, 20252,348.002,367.502,340.502,361.002,324.400.88%2,649,600
Dec 5, 20252,358.502,362.502,320.002,340.502,304.22-1.14%2,934,600
Dec 4, 20252,381.502,389.002,366.002,367.502,330.80-1.09%2,958,000
Dec 3, 20252,425.002,433.002,393.502,393.502,356.40-2.15%2,662,000
Dec 2, 20252,441.502,454.002,421.002,446.002,408.090.02%2,206,700
Dec 1, 20252,449.002,467.002,432.002,445.502,407.59-0.33%2,158,100
Nov 28, 20252,457.002,474.002,448.502,453.502,415.47-3,219,500
Nov 27, 20252,442.002,460.502,437.002,453.502,415.47-0.12%1,758,900
Nov 26, 20252,410.502,459.502,410.002,456.502,418.421.17%2,452,000
Nov 25, 20252,413.002,429.002,396.502,428.002,390.36-0.86%3,620,300
Nov 21, 20252,407.502,449.002,405.002,449.002,411.042.11%5,199,100
Nov 20, 20252,395.002,422.502,382.002,398.502,361.32-0.39%2,199,500
Nov 19, 20252,418.002,426.002,404.502,408.002,370.67-0.50%2,845,800
Nov 18, 20252,430.002,440.002,415.002,420.002,382.490.08%3,268,700
Nov 17, 20252,391.502,429.002,385.502,418.002,380.521.09%2,938,800
Nov 14, 20252,395.502,407.002,373.002,392.002,354.921.10%3,262,800
Nov 13, 20252,334.002,366.002,312.502,366.002,329.331.33%3,063,500
Nov 12, 20252,277.002,360.002,274.002,335.002,298.816.02%7,476,800
Nov 11, 20252,220.002,221.002,198.002,202.502,168.36-1.08%2,492,800
Nov 10, 20252,225.002,226.502,199.002,226.502,191.990.66%2,050,000
Nov 7, 20252,200.002,219.502,192.502,212.002,177.710.43%1,903,600
Nov 6, 20252,180.502,207.002,178.502,202.502,168.360.75%1,894,400
Nov 5, 20252,199.502,200.002,173.002,186.002,152.120.62%2,199,100
Nov 4, 20252,162.002,189.502,152.002,172.502,138.820.37%2,596,600
Oct 31, 20252,187.502,187.502,157.002,164.502,130.95-0.16%1,974,800
Oct 30, 20252,150.002,168.002,134.002,168.002,134.390.25%2,620,000
Oct 29, 20252,198.002,200.002,158.002,162.502,128.98-2.37%1,944,300
Oct 28, 20252,223.002,229.502,210.002,215.002,180.67-0.40%1,462,100
Oct 27, 20252,221.002,225.002,213.502,224.002,189.530.11%1,973,600
Oct 24, 20252,217.502,236.502,198.502,221.502,187.07-0.04%2,187,600
Oct 23, 20252,235.502,243.502,211.002,222.502,188.05-0.09%1,938,600
Oct 22, 20252,195.002,238.002,194.002,224.502,190.021.39%2,067,200
Oct 21, 20252,202.002,213.502,194.002,194.002,159.99-0.50%1,525,800
Oct 20, 20252,206.002,226.502,197.502,205.002,170.820.82%2,102,300
Oct 17, 20252,170.002,187.002,169.002,187.002,153.101.20%1,668,500
Oct 16, 20252,181.002,182.002,161.002,161.002,127.50-0.60%2,208,900
Oct 15, 20252,155.002,194.002,155.002,174.002,140.300.46%3,152,600
Oct 14, 20252,124.502,169.502,122.002,164.002,130.460.53%3,418,400
Oct 10, 20252,164.502,168.502,148.502,152.502,119.13-0.25%2,416,100
Oct 9, 20252,165.002,182.502,157.002,158.002,124.55-1.05%2,657,700
Oct 8, 20252,212.002,243.502,181.002,181.002,147.190.53%3,819,000