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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,641	2,638.5	2,638.5	2,643	2,594	4.09M
February 19, 2026	2,579.5	2,607	2,607	2,631	2,566.5	3.77M
February 18, 2026	2,579	2,550	2,550	2,583.5	2,531.5	4.54M
February 17, 2026	2,633.5	2,578	2,578	2,651	2,573	3.69M
February 16, 2026	2,688.5	2,681.5	2,681.5	2,727	2,654	6.04M
February 13, 2026	2,555	2,591.5	2,591.5	2,591.5	2,537.5	4.33M
February 12, 2026	2,524	2,534	2,534	2,555	2,505.5	4.03M
February 10, 2026	2,444.5	2,499.5	2,499.5	2,501	2,441	3.51M
February 09, 2026	2,465	2,437	2,437	2,479.5	2,431.5	3.09M
February 06, 2026	2,460.5	2,470.5	2,470.5	2,470.5	2,438	2.89M
February 05, 2026	2,437.5	2,427	2,427	2,454	2,400	2.37M
February 04, 2026	2,368	2,387.5	2,387.5	2,400	2,360	2.61M
February 03, 2026	2,368	2,353.5	2,353.5	2,386	2,351.5	3.58M
February 02, 2026	2,433	2,339.5	2,339.5	2,438	2,327	5.21M
January 30, 2026	2,378	2,392	2,392	2,393	2,359	2.64M
January 29, 2026	2,347	2,358	2,358	2,358	2,315	2.54M
January 28, 2026	2,418.5	2,368	2,368	2,448	2,365	2.9M
January 27, 2026	2,481	2,466.5	2,466.5	2,483	2,445.5	2.41M
January 26, 2026	2,455.5	2,469.5	2,469.5	2,477	2,445	2.3M
January 23, 2026	2,486	2,455.5	2,455.5	2,496.5	2,444	2.88M
January 22, 2026	2,474	2,479.5	2,479.5	2,483	2,457	2.16M
January 21, 2026	2,488	2,472	2,472	2,495	2,461.5	1.95M
January 20, 2026	2,451	2,503	2,503	2,505.5	2,441	4.04M
January 19, 2026	2,400	2,430.5	2,430.5	2,438	2,397	2.73M
January 16, 2026	2,374	2,399	2,399	2,407.5	2,348	3.09M
January 15, 2026	2,385	2,401	2,401	2,413	2,380	2.85M
January 14, 2026	2,368	2,382	2,382	2,390	2,360	2.49M
January 13, 2026	2,365	2,369	2,369	2,383.5	2,360.5	2.65M
January 09, 2026	2,354	2,369.5	2,369.5	2,379.5	2,347.5	2.45M
January 08, 2026	2,353	2,345.5	2,345.5	2,355.5	2,339	2.04M
January 07, 2026	2,355	2,347.5	2,347.5	2,366.5	2,340	2.2M
January 06, 2026	2,360	2,378.5	2,378.5	2,378.5	2,354	2.19M
January 05, 2026	2,355	2,364.5	2,364.5	2,368	2,347.5	1.52M
December 30, 2025	2,355.5	2,348	2,348	2,368	2,344	1.75M
December 29, 2025	2,348.5	2,354.5	2,354.5	2,366	2,336	1.58M
December 26, 2025	2,395	2,387	2,387	2,401	2,383.5	1.81M
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

Kirin Holdings Company, Limited (2503.T) JPX