Kirin Holdings Company, Limited - 2503.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,200	2,212	2,212	2,219.5	2,192.5	1.9M
November 06, 2025	2,180.5	2,202.5	2,202.5	2,207	2,178.5	1.89M
November 05, 2025	2,199.5	2,186	2,186	2,200	2,173	2.2M
November 04, 2025	2,162	2,172.5	2,172.5	2,189.5	2,152	2.6M
October 31, 2025	2,187.5	2,164.5	2,164.5	2,187.5	2,157	1.97M
October 30, 2025	2,150	2,168	2,168	2,168	2,134	2.62M
October 29, 2025	2,198	2,162.5	2,162.5	2,200	2,158	1.94M
October 28, 2025	2,223	2,215	2,215	2,229.5	2,210	1.46M
October 27, 2025	2,221	2,224	2,224	2,225	2,213.5	1.97M
October 24, 2025	2,217.5	2,221.5	2,221.5	2,236.5	2,198.5	2.19M
October 23, 2025	2,235.5	2,222.5	2,222.5	2,243.5	2,211	1.94M
October 22, 2025	2,195	2,224.5	2,224.5	2,238	2,194	2.07M
October 21, 2025	2,202	2,194	2,194	2,213.5	2,194	1.53M
October 20, 2025	2,206	2,205	2,205	2,226.5	2,197.5	2.1M
October 17, 2025	2,170	2,187	2,187	2,187	2,169	1.67M
October 16, 2025	2,181	2,161	2,161	2,182	2,161	2.21M
October 15, 2025	2,155	2,174	2,174	2,194	2,155	3.15M
October 14, 2025	2,124.5	2,164	2,164	2,169.5	2,122	3.42M
October 10, 2025	2,164.5	2,152.5	2,152.5	2,168.5	2,148.5	2.42M
October 09, 2025	2,165	2,158	2,158	2,182.5	2,157	2.66M
October 08, 2025	2,212	2,181	2,181	2,243.5	2,181	3.82M
October 07, 2025	2,151	2,169.5	2,169.5	2,174	2,141	2.39M
October 06, 2025	2,155.5	2,147	2,147	2,162	2,128	2.48M
October 03, 2025	2,113	2,119.5	2,119.5	2,137	2,113	2.29M
October 02, 2025	2,141.5	2,115	2,115	2,146	2,111	2.54M
October 01, 2025	2,159	2,150.5	2,150.5	2,167	2,147	2.22M
September 30, 2025	2,150	2,167.5	2,167.5	2,171.5	2,133.5	3.29M
September 29, 2025	2,215	2,158.5	2,158.5	2,217.5	2,158.5	2.43M
September 26, 2025	2,208	2,225	2,225	2,231	2,200	3.05M
September 25, 2025	2,209.5	2,189	2,189	2,215.5	2,185	2.46M
September 24, 2025	2,168	2,185	2,185	2,188.5	2,165	2.11M
September 22, 2025	2,184.5	2,168	2,168	2,188.5	2,161	2.05M
September 19, 2025	2,191	2,183	2,183	2,213	2,183	4.32M
September 18, 2025	2,270	2,201	2,201	2,273	2,188	5.91M
September 17, 2025	2,161	2,130	2,130	2,163.5	2,121.5	2.53M
September 16, 2025	2,139	2,149.5	2,149.5	2,156.5	2,129.5	2.71M
September 12, 2025	2,186.5	2,150.5	2,150.5	2,187	2,150.5	3.6M
September 11, 2025	2,201	2,192.5	2,192.5	2,209.5	2,172.5	2.58M
September 10, 2025	2,215	2,198	2,198	2,221.5	2,198	2.46M
September 09, 2025	2,245.5	2,226	2,226	2,254.5	2,214.5	2.98M
September 08, 2025	2,255	2,252	2,252	2,268	2,237	3.39M
September 05, 2025	2,241.5	2,255.5	2,255.5	2,258.5	2,223.5	2.13M
September 04, 2025	2,213.5	2,242	2,242	2,259	2,211	2.98M
September 03, 2025	2,263	2,214.5	2,214.5	2,271	2,214.5	3.21M
September 02, 2025	2,236	2,280	2,280	2,295.5	2,233	7.32M
September 01, 2025	2,139	2,163.5	2,163.5	2,180.5	2,138.5	2.15M
August 29, 2025	2,142.5	2,135.5	2,135.5	2,162	2,131.5	3.01M
August 28, 2025	2,125	2,140.5	2,140.5	2,145	2,122.5	2.07M
August 27, 2025	2,145	2,128	2,128	2,146.5	2,122	2.56M
August 26, 2025	2,180	2,154.5	2,154.5	2,181	2,150	3.07M
August 25, 2025	2,210	2,184.5	2,184.5	2,214	2,183.5	2.08M
August 22, 2025	2,220	2,221.5	2,221.5	2,226	2,208.5	2.29M
August 21, 2025	2,240	2,231	2,231	2,240	2,218.5	2.49M
August 20, 2025	2,230	2,236	2,236	2,255	2,220	4.08M
August 19, 2025	2,171	2,209.5	2,209.5	2,214.5	2,161.5	3.72M
August 18, 2025	2,168	2,169.5	2,169.5	2,211.5	2,166	4.78M
August 15, 2025	2,130	2,151.5	2,151.5	2,152.5	2,120	4.1M
August 14, 2025	2,114.5	2,136	2,136	2,137	2,101.5	3.68M
August 13, 2025	2,129	2,114	2,114	2,132.5	2,106.5	4.68M
August 12, 2025	2,100	2,138	2,138	2,144	2,093.5	5.52M

Kirin Holdings Company, Limited (2503.T) JPX