Kirin Holdings Co. Ltd. 2503
TSE · Japan · Consumer Non-Durables
¥2,808.00-36.50 (-1.28%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,844.50 | -0.33% | ¥2,850.00 | ¥2,860.00 | ¥2,808.00 | 3.20M |
| 2026-09-30 | ¥2,854.00 | +1.30% | ¥2,812.00 | ¥2,867.00 | ¥2,798.00 | 4.05M |
| 2026-09-29 | ¥2,817.50 | -0.62% | ¥2,822.00 | ¥2,835.00 | ¥2,803.50 | 3.05M |
| 2026-09-28 | ¥2,835.00 | -1.13% | ¥2,845.00 | ¥2,863.00 | ¥2,835.00 | 2.47M |
| 2026-09-25 | ¥2,867.50 | +1.65% | ¥2,828.50 | ¥2,873.00 | ¥2,822.00 | 2.75M |
| 2026-09-24 | ¥2,821.00 | -0.97% | ¥2,845.00 | ¥2,857.50 | ¥2,821.00 | 3.62M |
| 2026-09-18 | ¥2,848.50 | -1.52% | ¥2,882.50 | ¥2,885.00 | ¥2,827.00 | 4.24M |
| 2026-09-17 | ¥2,892.50 | +1.81% | ¥2,861.00 | ¥2,899.00 | ¥2,861.00 | 2.57M |
| 2026-09-16 | ¥2,841.00 | +0.69% | ¥2,861.00 | ¥2,864.50 | ¥2,831.00 | 2.36M |
| 2026-09-15 | ¥2,821.50 | +0.02% | ¥2,871.00 | ¥2,875.50 | ¥2,819.00 | 2.62M |
| 2026-09-14 | ¥2,821.00 | +1.66% | ¥2,778.00 | ¥2,826.50 | ¥2,767.00 | 2.61M |
| 2026-09-11 | ¥2,775.00 | -0.57% | ¥2,761.50 | ¥2,792.00 | ¥2,754.50 | 3.10M |
| 2026-09-10 | ¥2,791.00 | -0.46% | ¥2,795.00 | ¥2,804.00 | ¥2,765.00 | 3.02M |
| 2026-09-09 | ¥2,804.00 | -1.49% | ¥2,826.00 | ¥2,844.00 | ¥2,783.50 | 4.27M |
| 2026-09-08 | ¥2,846.50 | -0.87% | ¥2,853.00 | ¥2,872.50 | ¥2,841.00 | 2.41M |
| 2026-09-07 | ¥2,871.50 | -1.39% | ¥2,884.50 | ¥2,902.50 | ¥2,857.50 | 2.00M |
| 2026-09-04 | ¥2,912.00 | -1.14% | ¥2,940.00 | ¥2,945.00 | ¥2,877.50 | 2.86M |
| 2026-09-03 | ¥2,945.50 | -0.97% | ¥3,012.00 | ¥3,017.00 | ¥2,945.50 | 3.00M |
| 2026-09-02 | ¥2,974.50 | -2.83% | ¥3,060.00 | ¥3,060.00 | ¥2,970.00 | 3.28M |
| 2026-09-01 | ¥3,061.00 | +0.23% | ¥3,034.00 | ¥3,077.00 | ¥3,030.00 | 2.02M |
| 2026-08-31 | ¥3,054.00 | +0.03% | ¥3,053.00 | ¥3,068.00 | ¥3,039.00 | 3.20M |
| 2026-08-28 | ¥3,053.00 | +0.13% | ¥3,029.00 | ¥3,060.00 | ¥3,020.00 | 2.62M |
| 2026-08-27 | ¥3,049.00 | -0.97% | ¥3,070.00 | ¥3,094.00 | ¥3,047.00 | 1.80M |
| 2026-08-26 | ¥3,079.00 | -0.16% | ¥3,083.00 | ¥3,119.00 | ¥3,079.00 | 1.92M |
| 2026-08-25 | ¥3,084.00 | +1.02% | ¥3,095.00 | ¥3,113.00 | ¥3,075.00 | 2.95M |
| 2026-08-24 | ¥3,053.00 | +0.49% | ¥3,050.00 | ¥3,068.00 | ¥3,021.00 | 2.45M |
| 2026-08-21 | ¥3,038.00 | +0.20% | ¥3,041.00 | ¥3,062.00 | ¥3,021.00 | 3.26M |
| 2026-08-20 | ¥3,032.00 | +1.12% | ¥3,040.00 | ¥3,049.00 | ¥3,004.00 | 2.45M |
| 2026-08-19 | ¥2,998.50 | -0.05% | ¥3,033.00 | ¥3,051.00 | ¥2,983.00 | 3.10M |
| 2026-08-18 | ¥3,000.00 | 0.00% | ¥2,987.00 | ¥3,029.00 | ¥2,974.00 | 2.93M |
| 2026-08-17 | ¥3,000.00 | -3.47% | ¥3,089.00 | ¥3,089.00 | ¥3,000.00 | 2.54M |
| 2026-08-14 | ¥3,108.00 | +2.20% | ¥3,073.00 | ¥3,132.00 | ¥3,041.00 | 4.34M |
| 2026-08-13 | ¥3,041.00 | -0.88% | ¥3,063.00 | ¥3,068.00 | ¥2,988.50 | 3.41M |
| 2026-08-12 | ¥3,068.00 | +2.63% | ¥3,090.00 | ¥3,129.00 | ¥3,028.00 | 4.49M |
| 2026-08-10 | ¥2,989.50 | -1.60% | ¥2,973.00 | ¥3,055.00 | ¥2,935.50 | 3.99M |
| 2026-08-07 | ¥3,038.00 | +3.79% | ¥2,970.50 | ¥3,068.00 | ¥2,950.00 | 4.94M |
| 2026-08-06 | ¥2,927.00 | +3.43% | ¥2,853.00 | ¥2,938.00 | ¥2,825.50 | 3.68M |
| 2026-08-05 | ¥2,830.00 | -0.91% | ¥2,850.00 | ¥2,865.50 | ¥2,805.50 | 3.32M |
| 2026-08-04 | ¥2,856.00 | -1.87% | ¥2,888.00 | ¥2,900.00 | ¥2,833.50 | 2.83M |
| 2026-08-03 | ¥2,910.50 | -1.44% | ¥2,945.00 | ¥2,945.00 | ¥2,865.00 | 3.54M |
| 2026-07-31 | ¥2,953.00 | -3.75% | ¥2,967.50 | ¥3,041.00 | ¥2,945.00 | 4.38M |
| 2026-07-30 | ¥3,068.00 | -2.07% | ¥3,108.00 | ¥3,139.00 | ¥3,046.00 | 17.23M |
| 2026-07-29 | ¥3,133.00 | +4.50% | ¥3,048.00 | ¥3,161.00 | ¥3,016.00 | 4.12M |
| 2026-07-28 | ¥2,998.00 | +1.01% | ¥2,995.00 | ¥3,016.00 | ¥2,966.50 | 3.54M |
| 2026-07-27 | ¥2,968.00 | +2.06% | ¥2,935.00 | ¥2,969.50 | ¥2,900.00 | 2.84M |
| 2026-07-24 | ¥2,908.00 | +0.48% | ¥2,877.50 | ¥2,910.50 | ¥2,872.00 | 2.56M |
| 2026-07-23 | ¥2,894.00 | -0.41% | ¥2,897.00 | ¥2,904.50 | ¥2,881.50 | 2.04M |
| 2026-07-22 | ¥2,906.00 | -0.53% | ¥2,886.00 | ¥2,917.00 | ¥2,873.00 | 2.54M |
| 2026-07-21 | ¥2,921.50 | +0.43% | ¥2,918.50 | ¥2,957.50 | ¥2,895.00 | 3.39M |
| 2026-07-17 | ¥2,909.00 | +1.93% | ¥2,904.00 | ¥2,947.50 | ¥2,891.00 | 3.34M |
| 2026-07-16 | ¥2,854.00 | -0.30% | ¥2,860.50 | ¥2,877.50 | ¥2,850.00 | 2.83M |
| 2026-07-15 | ¥2,862.50 | 0.00% | ¥2,875.00 | ¥2,887.50 | ¥2,823.00 | 3.75M |
| 2026-07-14 | ¥2,862.50 | +1.08% | ¥2,848.00 | ¥2,893.50 | ¥2,826.00 | 3.92M |
| 2026-07-13 | ¥2,832.00 | -0.18% | ¥2,863.50 | ¥2,864.00 | ¥2,824.00 | 3.21M |
| 2026-07-10 | ¥2,837.00 | -2.86% | ¥2,914.00 | ¥2,915.00 | ¥2,820.50 | 4.05M |
| 2026-07-09 | ¥2,920.50 | +0.53% | ¥2,948.00 | ¥2,949.00 | ¥2,891.00 | 3.49M |
| 2026-07-08 | ¥2,905.00 | +0.99% | ¥2,863.50 | ¥2,931.50 | ¥2,853.50 | 4.19M |
| 2026-07-07 | ¥2,876.50 | +0.97% | ¥2,846.50 | ¥2,893.50 | ¥2,821.00 | 3.11M |
| 2026-07-06 | ¥2,849.00 | +1.26% | ¥2,815.50 | ¥2,854.00 | ¥2,812.50 | 1.74M |
| 2026-07-03 | ¥2,813.50 | +1.33% | ¥2,826.50 | ¥2,863.50 | ¥2,800.00 | 2.41M |
| 2026-07-02 | ¥2,776.50 | +1.55% | ¥2,764.50 | ¥2,806.50 | ¥2,759.50 | 2.22M |
| 2026-07-01 | ¥2,734.00 | -2.72% | ¥2,794.00 | ¥2,817.00 | ¥2,720.50 | 2.40M |
| 2026-06-30 | ¥2,810.50 | -0.79% | ¥2,811.00 | ¥2,843.00 | ¥2,779.00 | 4.08M |
| 2026-06-29 | ¥2,833.00 | -0.96% | ¥2,794.00 | ¥2,878.00 | ¥2,780.50 | 3.92M |
| 2026-06-26 | ¥2,860.50 | +1.60% | ¥2,835.50 | ¥2,870.00 | ¥2,814.50 | 3.25M |
| 2026-06-25 | ¥2,815.50 | +1.10% | ¥2,815.00 | ¥2,858.50 | ¥2,789.50 | 3.28M |
| 2026-06-24 | ¥2,785.00 | +0.02% | ¥2,782.50 | ¥2,811.00 | ¥2,742.00 | 3.21M |
| 2026-06-23 | ¥2,784.50 | -0.94% | ¥2,806.00 | ¥2,807.50 | ¥2,773.00 | 2.60M |
| 2026-06-22 | ¥2,811.00 | +1.39% | ¥2,772.00 | ¥2,813.50 | ¥2,757.50 | 2.96M |
| 2026-06-19 | ¥2,772.50 | -0.43% | ¥2,774.00 | ¥2,783.00 | ¥2,732.00 | 4.48M |
| 2026-06-18 | ¥2,784.50 | +1.90% | ¥2,745.00 | ¥2,792.00 | ¥2,718.50 | 3.32M |
| 2026-06-17 | ¥2,732.50 | +0.46% | ¥2,742.00 | ¥2,769.50 | ¥2,719.00 | 2.09M |
| 2026-06-16 | ¥2,720.00 | +1.42% | ¥2,670.00 | ¥2,720.00 | ¥2,655.00 | 3.19M |
| 2026-06-15 | ¥2,682.00 | -1.42% | ¥2,707.00 | ¥2,732.00 | ¥2,678.00 | 3.35M |
| 2026-06-12 | ¥2,720.50 | -0.69% | ¥2,748.50 | ¥2,751.50 | ¥2,701.00 | 3.98M |
| 2026-06-11 | ¥2,739.50 | +0.74% | ¥2,675.50 | ¥2,739.50 | ¥2,660.00 | 4.07M |
| 2026-06-10 | ¥2,719.50 | +3.15% | ¥2,676.50 | ¥2,732.00 | ¥2,655.50 | 3.42M |
| 2026-06-09 | ¥2,636.50 | -0.19% | ¥2,625.00 | ¥2,673.50 | ¥2,618.00 | 3.37M |
| 2026-06-08 | ¥2,641.50 | +1.30% | ¥2,651.00 | ¥2,670.00 | ¥2,610.00 | 3.27M |
| 2026-06-05 | ¥2,607.50 | -0.76% | ¥2,634.00 | ¥2,661.00 | ¥2,591.00 | 3.28M |
| 2026-06-04 | ¥2,627.50 | -0.38% | ¥2,635.00 | ¥2,639.00 | ¥2,605.50 | 2.92M |
| 2026-06-03 | ¥2,637.50 | +2.25% | ¥2,589.00 | ¥2,655.50 | ¥2,583.00 | 3.49M |
| 2026-06-02 | ¥2,579.50 | -1.26% | ¥2,562.50 | ¥2,607.00 | ¥2,541.00 | 4.07M |
| 2026-06-01 | ¥2,612.50 | -3.90% | ¥2,681.00 | ¥2,684.50 | ¥2,612.50 | 3.76M |
| 2026-05-29 | ¥2,718.50 | -0.09% | ¥2,686.50 | ¥2,741.50 | ¥2,677.50 | 6.12M |
| 2026-05-28 | ¥2,721.00 | -0.07% | ¥2,690.00 | ¥2,754.50 | ¥2,682.00 | 4.05M |
| 2026-05-27 | ¥2,723.00 | -1.09% | ¥2,733.00 | ¥2,753.50 | ¥2,700.50 | 4.00M |
| 2026-05-26 | ¥2,753.00 | +1.64% | ¥2,713.50 | ¥2,757.00 | ¥2,695.50 | 2.70M |
| 2026-05-25 | ¥2,708.50 | -0.44% | ¥2,744.50 | ¥2,745.00 | ¥2,693.50 | 2.09M |
| 2026-05-22 | ¥2,720.50 | -1.82% | ¥2,745.50 | ¥2,755.00 | ¥2,691.00 | 2.77M |