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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,043	2,100	2,100	2,100	2,036.5	6.87M
August 07, 2025	2,034	2,055.5	2,055.5	2,055.5	2,030.5	4.78M
August 06, 2025	2,015	2,036.5	2,036.5	2,046.5	2,014.5	4.19M
August 05, 2025	2,010	2,007	2,007	2,013	1,993	2.97M
August 04, 2025	1,991	1,994.5	1,994.5	2,001	1,984	3M
August 01, 2025	2,002	1,991	1,991	2,007	1,985	3.44M
July 31, 2025	1,999	1,999	1,999	2,004.5	1,992.5	2.93M
July 30, 2025	1,970.5	1,988	1,988	1,988	1,967	2.97M
July 29, 2025	1,990	1,978.5	1,978.5	1,994.5	1,975	3.01M
July 28, 2025	1,994	1,998	1,998	2,003	1,991	2.07M
July 25, 2025	2,012	1,995.5	1,995.5	2,015.5	1,995	2.46M
July 24, 2025	1,995	2,008.5	2,008.5	2,011.5	1,991	3.41M
July 23, 2025	1,976	1,997.5	1,997.5	2,005	1,974	4.99M
July 22, 2025	1,999	1,976	1,976	2,010	1,971	3.74M
July 18, 2025	1,995	2,001.5	2,001.5	2,008	1,991.5	2.08M
July 17, 2025	1,992	1,990	1,990	1,994	1,983.5	2.02M
July 16, 2025	1,975	1,983	1,983	1,989	1,966	2.68M
July 15, 2025	1,985	1,975	1,975	1,994	1,975	2.33M
July 14, 2025	1,993	1,989	1,989	1,998.5	1,988	1.8M
July 11, 2025	1,987.5	1,984.5	1,984.5	1,992.5	1,978.5	2.44M
July 10, 2025	1,994	1,975.5	1,975.5	1,994.5	1,971.5	4.12M
July 09, 2025	2,002	1,999.5	1,999.5	2,006	1,995.5	998,400
July 08, 2025	2,004	1,990	1,990	2,007	1,988.5	4.23M
July 07, 2025	2,019.5	2,011.5	2,011.5	2,023.5	2,010.5	1.37M
July 04, 2025	2,020	2,018	2,018	2,024	2,013	1.37M
July 03, 2025	2,020	2,023.5	2,023.5	2,037.5	2,014	2.56M
July 02, 2025	2,011	2,033.5	2,033.5	2,034	2,010	2.52M
July 01, 2025	2,037.5	2,019	2,019	2,038.5	2,010	2.53M

Kirin Holdings Company, Limited (2503.T) JPX