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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,380	2,387	2,387	2,395	2,368.5	801,300
December 24, 2025	2,380	2,373.5	2,373.5	2,387	2,368.5	1.53M
December 23, 2025	2,367	2,376.5	2,376.5	2,385	2,363.5	1.52M
December 22, 2025	2,390	2,371.5	2,371.5	2,392	2,357.5	2.45M
December 19, 2025	2,398	2,401	2,401	2,419	2,392.5	3.54M
December 18, 2025	2,372	2,397.5	2,397.5	2,399.5	2,360.5	3.3M
December 17, 2025	2,365	2,363.5	2,363.5	2,376.5	2,360	2.02M
December 16, 2025	2,369	2,385.5	2,385.5	2,391.5	2,356.5	2.96M
December 15, 2025	2,350	2,374.5	2,374.5	2,374.5	2,343.5	3.52M
December 12, 2025	2,311	2,319.5	2,319.5	2,327	2,310	3.47M
December 11, 2025	2,339	2,309.5	2,309.5	2,343.5	2,305	2.58M
December 10, 2025	2,339	2,335	2,335	2,342	2,328.5	2.45M
December 09, 2025	2,355	2,341.5	2,341.5	2,365	2,328	2.63M
December 08, 2025	2,348	2,361	2,361	2,367.5	2,340.5	2.65M
December 05, 2025	2,358.5	2,339	2,339	2,362.5	2,320	1.84M
December 04, 2025	2,381.5	2,367.5	2,367.5	2,389	2,366	2.96M
December 03, 2025	2,425	2,393.5	2,393.5	2,433	2,393.5	2.66M
December 02, 2025	2,441.5	2,446	2,446	2,454	2,421	2.21M
December 01, 2025	2,449	2,445.5	2,445.5	2,467	2,432	2.16M
November 28, 2025	2,457	2,453.5	2,453.5	2,474	2,448.5	3.22M
November 27, 2025	2,442	2,453.5	2,453.5	2,460.5	2,437	1.76M
November 26, 2025	2,410.5	2,456.5	2,456.5	2,459.5	2,410	2.45M
November 25, 2025	2,413	2,428	2,428	2,429	2,396.5	3.62M
November 21, 2025	2,407.5	2,449	2,449	2,449	2,405	5.2M
November 20, 2025	2,395	2,398.5	2,398.5	2,422.5	2,382	2.2M
November 19, 2025	2,418	2,408	2,408	2,426	2,404.5	2.85M
November 18, 2025	2,430	2,420	2,420	2,440	2,415	3.27M
November 17, 2025	2,391.5	2,418	2,418	2,429	2,385.5	2.94M
November 14, 2025	2,395.5	2,392	2,392	2,407	2,373	3.26M
November 13, 2025	2,334	2,366	2,366	2,366	2,312.5	3.06M
November 12, 2025	2,277	2,335	2,335	2,360	2,274	7.48M
November 11, 2025	2,220	2,202.5	2,202.5	2,221	2,198	2.49M
November 10, 2025	2,225	2,226.5	2,226.5	2,226.5	2,199	2.05M
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

Kirin Holdings Company, Limited (2503.T) JPX