Skip to main content
Kirin Holdings Company, Limited (TYO:2503)
Japan flag Japan · Delayed Price · Currency is JPY
2,495.00
+8.50 (0.34%)
Apr 28, 2026, 3:30 PM JST

Kirin Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 20262,575.502,619.002,575.002,602.002,602.001.03%2,926,100
Mar 12, 20262,610.002,610.002,573.502,575.502,575.50-2.17%2,967,900
Mar 11, 20262,620.002,641.502,604.502,632.502,632.501.43%2,665,200
Mar 10, 20262,621.002,634.002,586.002,595.502,595.50-0.54%3,954,300
Mar 9, 20262,545.502,622.002,535.002,609.502,609.500.79%4,861,500
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