KYORIN Holdings, Inc. - 4569.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,541	1,555	1,555	1,559	1,539	91,900
September 04, 2025	1,550	1,547	1,547	1,550	1,537	68,900
September 03, 2025	1,533	1,541	1,541	1,544	1,533	94,500
September 02, 2025	1,529	1,535	1,535	1,545	1,527	111,800
September 01, 2025	1,512	1,529	1,529	1,538	1,512	107,500
August 29, 2025	1,510	1,519	1,519	1,522	1,506	105,800
August 28, 2025	1,518	1,514	1,514	1,522	1,511	85,900
August 27, 2025	1,527	1,520	1,520	1,529	1,515	62,700
August 26, 2025	1,545	1,525	1,525	1,545	1,523	83,500
August 25, 2025	1,560	1,546	1,546	1,564	1,546	75,100
August 22, 2025	1,559	1,565	1,565	1,567	1,557	65,900
August 21, 2025	1,567	1,559	1,559	1,567	1,559	47,900
August 20, 2025	1,573	1,570	1,570	1,579	1,565	61,300
August 19, 2025	1,572	1,573	1,573	1,577	1,560	42,400
August 18, 2025	1,554	1,572	1,572	1,572	1,554	63,400
August 15, 2025	1,553	1,554	1,554	1,560	1,548	50,800
August 14, 2025	1,557	1,557	1,557	1,566	1,556	47,000
August 13, 2025	1,567	1,566	1,566	1,573	1,555	46,600
August 12, 2025	1,565	1,567	1,567	1,576	1,552	93,000
August 08, 2025	1,555	1,567	1,567	1,570	1,549	83,400
August 07, 2025	1,575	1,558	1,558	1,575	1,553	55,600
August 06, 2025	1,562	1,569	1,569	1,575	1,558	55,100
August 05, 2025	1,558	1,562	1,562	1,580	1,557	103,600
August 04, 2025	1,540	1,559	1,559	1,563	1,531	91,800
August 01, 2025	1,546	1,543	1,543	1,558	1,532	149,000
July 31, 2025	1,523	1,523	1,523	1,533	1,523	69,700
July 30, 2025	1,517	1,523	1,523	1,532	1,517	89,100
July 29, 2025	1,516	1,525	1,525	1,531	1,510	80,700
July 28, 2025	1,524	1,531	1,531	1,534	1,519	47,700
July 25, 2025	1,520	1,524	1,524	1,530	1,504	91,700
July 24, 2025	1,508	1,512	1,512	1,514	1,503	67,500
July 23, 2025	1,493	1,503	1,503	1,510	1,493	100,100
July 22, 2025	1,488	1,483	1,483	1,493	1,481	50,400
July 18, 2025	1,500	1,493	1,493	1,503	1,493	61,300
July 17, 2025	1,488	1,500	1,500	1,500	1,488	29,000
July 16, 2025	1,502	1,498	1,498	1,502	1,491	43,100
July 15, 2025	1,500	1,502	1,502	1,510	1,493	43,800
July 14, 2025	1,494	1,503	1,503	1,507	1,492	63,100
July 11, 2025	1,489	1,500	1,500	1,502	1,483	77,600
July 10, 2025	1,479	1,486	1,486	1,487	1,475	99,300
July 09, 2025	1,470	1,481	1,481	1,492	1,470	51,800
July 08, 2025	1,488	1,468	1,468	1,488	1,463	99,300
July 07, 2025	1,490	1,487	1,487	1,496	1,482	125,400
July 04, 2025	1,494	1,490	1,490	1,503	1,485	50,100
July 03, 2025	1,484	1,485	1,485	1,491	1,475	67,100
July 02, 2025	1,491	1,481	1,481	1,500	1,481	66,400
July 01, 2025	1,517	1,495	1,495	1,521	1,494	80,800
June 30, 2025	1,526	1,516	1,516	1,526	1,508	122,500
June 27, 2025	1,500	1,526	1,526	1,526	1,498	301,000
June 26, 2025	1,495	1,508	1,508	1,519	1,488	118,900
June 25, 2025	1,531	1,498	1,498	1,531	1,472	235,900
June 24, 2025	1,495	1,517	1,517	1,519	1,492	160,100
June 23, 2025	1,458	1,493	1,493	1,496	1,456	136,700
June 20, 2025	1,461	1,465	1,465	1,470	1,457	219,100
June 19, 2025	1,482	1,468	1,468	1,487	1,462	53,600
June 18, 2025	1,481	1,482	1,482	1,487	1,477	39,500
June 17, 2025	1,484	1,481	1,481	1,491	1,475	66,300
June 16, 2025	1,493	1,484	1,484	1,496	1,482	62,800
June 13, 2025	1,498	1,483	1,483	1,498	1,476	137,900
June 12, 2025	1,488	1,502	1,502	1,502	1,485	92,500

KYORIN Holdings, Inc. (4569.T) JPX