Tokyo - Delayed Quote JPY

Kirin Holdings Company, Limited (2503.T)

Compare
2,079.50
+53.00
+(2.62%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,048.002,083.502,030.502,079.502,079.505,054,800
Apr 3, 20252,003.002,033.001,985.002,026.502,026.504,097,300
Apr 2, 20252,065.002,066.002,025.002,030.502,030.502,392,200
Apr 1, 20252,089.002,094.502,065.502,073.002,073.002,371,900
Mar 31, 20252,094.502,095.002,066.502,077.502,077.503,518,400
Mar 28, 20252,105.502,114.002,095.002,108.002,108.002,573,500
Mar 27, 20252,100.002,129.002,097.002,123.502,123.505,093,700
Mar 26, 20252,088.002,094.502,078.002,080.502,080.502,971,000
Mar 25, 20252,064.002,086.502,064.002,077.502,077.502,254,000
Mar 24, 20252,070.002,079.002,063.502,070.002,070.002,095,100
Mar 21, 20252,060.002,090.002,060.002,080.502,080.503,417,000
Mar 19, 20252,069.002,079.502,065.002,075.002,075.001,986,800
Mar 18, 20252,050.002,074.502,047.002,060.002,060.002,517,300
Mar 17, 20252,039.502,056.002,038.002,043.502,043.502,339,500
Mar 14, 20252,021.002,041.002,021.002,039.502,039.503,005,700
Mar 13, 20252,020.002,040.502,013.502,035.002,035.003,610,200
Mar 12, 20252,049.002,051.502,032.502,046.502,046.503,747,700
Mar 11, 20252,065.002,075.502,055.002,073.502,073.503,935,300
Mar 10, 20252,077.002,089.002,050.002,066.002,066.003,184,700
Mar 7, 20252,060.002,068.502,045.502,063.002,063.003,992,800
Mar 6, 20252,084.002,094.002,067.002,082.002,082.002,992,200
Mar 5, 20252,073.502,082.002,065.002,065.002,065.003,144,000
Mar 4, 20252,072.002,085.002,058.502,067.002,067.003,626,200
Mar 3, 20252,029.502,056.002,028.002,056.002,056.002,601,900
Feb 28, 20252,045.002,051.502,018.002,026.502,026.505,598,200
Feb 27, 20252,045.002,054.002,022.002,054.002,054.003,035,000
Feb 26, 20252,038.002,058.502,032.502,057.502,057.503,314,300
Feb 25, 20252,015.002,034.002,002.002,031.502,031.503,385,600
Feb 21, 20252,004.502,028.002,004.502,018.002,018.002,685,100
Feb 20, 20251,999.002,016.001,993.502,001.502,001.502,977,900
Feb 19, 20251,968.002,009.501,958.502,006.002,006.003,705,500
Feb 18, 20251,971.501,986.501,965.001,968.001,968.002,499,300
Feb 17, 20251,981.002,010.001,967.001,971.501,971.504,258,800
Feb 14, 20251,964.001,964.501,939.501,941.001,941.003,293,200
Feb 13, 20251,921.001,957.501,918.001,945.001,945.004,151,300
Feb 12, 20251,916.001,922.001,905.001,911.501,911.502,814,300
Feb 10, 20251,921.001,923.001,913.001,915.501,915.501,609,600
Feb 7, 20251,924.001,924.501,908.501,913.001,913.001,802,000
Feb 6, 20251,906.001,925.501,905.001,922.501,922.501,681,700
Feb 5, 20251,918.001,925.001,904.001,909.501,909.502,556,600
Feb 4, 20251,940.501,948.001,916.001,918.001,918.002,356,000
Feb 3, 20251,956.001,957.501,927.501,933.001,933.003,486,400
Jan 31, 20251,975.001,975.001,957.501,964.501,964.501,887,400
Jan 30, 20251,972.001,979.501,967.001,975.501,975.502,034,400
Jan 29, 20251,996.501,998.501,974.001,976.501,976.501,982,200
Jan 28, 20251,997.002,012.001,989.001,993.501,993.502,827,400
Jan 27, 20251,969.501,987.501,961.501,982.501,982.502,340,500
Jan 24, 20251,932.501,951.001,928.001,936.001,936.002,258,100
Jan 23, 20251,920.501,929.001,914.001,925.001,925.002,359,300
Jan 22, 20251,920.001,931.001,918.501,926.501,926.501,873,300
Jan 21, 20251,944.001,945.001,919.001,920.001,920.002,000,200
Jan 20, 20251,920.001,934.501,916.001,931.001,931.001,443,800
Jan 17, 20251,913.001,916.501,902.001,915.001,915.002,705,200
Jan 16, 20251,935.001,939.501,915.501,917.001,917.002,817,000
Jan 15, 20251,959.501,960.001,938.001,942.001,942.002,407,700
Jan 14, 20251,971.001,971.001,932.001,940.001,940.004,805,900
Jan 10, 20251,980.001,995.001,975.001,975.001,975.002,841,300
Jan 9, 20251,990.001,995.001,980.501,980.501,980.503,080,900
Jan 8, 20252,000.002,004.501,991.001,992.001,992.003,844,900
Jan 7, 20252,017.002,021.502,009.002,009.002,009.002,391,400
Jan 6, 20252,040.502,042.002,011.002,019.002,019.003,381,100
Dec 30, 20242,059.002,061.002,044.502,049.002,049.002,306,500
Dec 27, 2024 35.50 Dividend
Dec 27, 20242,046.002,058.502,035.502,056.002,056.002,591,800
Dec 26, 20242,058.002,067.502,051.502,061.002,025.502,822,300
Dec 25, 20242,060.002,061.502,045.502,055.502,020.092,426,000
Dec 24, 20242,064.002,072.502,058.002,059.002,023.531,881,600
Dec 23, 20242,060.002,063.002,048.002,053.002,017.642,331,100
Dec 20, 20242,071.502,077.002,058.502,058.502,023.042,695,400
Dec 19, 20242,063.002,072.502,057.002,057.002,021.572,580,500
Dec 18, 20242,081.002,092.002,074.502,074.502,038.771,676,300
Dec 17, 20242,100.002,107.002,080.502,080.502,044.662,474,800
Dec 16, 20242,125.002,128.002,100.002,100.002,063.831,859,000
Dec 13, 20242,115.002,137.002,115.002,115.502,079.062,541,900
Dec 12, 20242,106.002,137.502,104.502,125.002,088.402,909,200
Dec 11, 20242,107.002,116.502,097.002,099.002,062.852,606,000
Dec 10, 20242,128.002,130.002,101.002,101.002,064.812,764,600
Dec 9, 20242,135.002,146.502,123.002,123.002,086.432,430,800
Dec 6, 20242,129.002,137.502,122.002,122.002,085.451,683,600
Dec 5, 20242,132.002,134.002,117.002,121.002,084.472,028,700
Dec 4, 20242,131.002,142.502,124.502,130.002,093.312,029,800
Dec 3, 20242,130.002,145.002,128.502,134.502,097.732,511,500
Dec 2, 20242,101.002,125.502,095.002,113.502,077.102,080,000
Nov 29, 20242,092.502,098.502,076.502,089.502,053.511,897,300
Nov 28, 20242,050.502,100.502,048.502,096.502,060.392,446,100
Nov 27, 20242,078.002,081.502,033.502,046.502,011.253,660,300
Nov 26, 20242,100.002,106.002,077.502,087.002,051.052,514,000
Nov 25, 20242,143.502,149.502,102.002,102.002,065.793,356,000
Nov 22, 20242,108.002,136.002,094.002,124.502,087.912,226,400
Nov 21, 20242,103.002,118.002,099.002,108.002,071.692,434,400
Nov 20, 20242,106.002,123.502,095.502,100.502,064.321,919,200
Nov 19, 20242,108.502,117.502,098.002,100.002,063.832,316,300
Nov 18, 20242,111.002,123.502,104.502,111.002,074.641,393,400
Nov 15, 20242,120.002,140.002,114.002,114.002,077.592,033,200
Nov 14, 20242,128.002,138.002,118.002,124.002,087.411,552,100
Nov 13, 20242,120.502,131.502,108.002,109.002,072.673,150,200
Nov 12, 20242,155.002,164.002,132.502,134.002,097.242,311,900
Nov 11, 20242,165.002,181.502,136.002,138.002,101.172,581,800
Nov 8, 20242,150.002,200.002,131.002,169.502,132.134,485,000
Nov 7, 20242,215.002,253.002,210.002,239.502,200.932,893,400
Nov 6, 20242,215.002,234.002,199.002,199.002,161.122,203,600
Nov 5, 20242,223.002,225.002,200.002,217.502,179.301,889,600
Nov 1, 20242,220.002,239.002,200.002,223.502,185.202,076,600
Oct 31, 20242,280.002,283.002,227.502,248.002,209.283,747,400
Oct 30, 20242,278.502,289.502,266.002,284.502,245.154,045,800
Oct 29, 20242,308.002,308.002,272.502,280.502,241.222,308,100
Oct 28, 20242,280.002,310.002,269.002,307.502,267.752,642,000
Oct 25, 20242,277.002,278.002,258.002,269.002,229.921,382,800
Oct 24, 20242,270.002,281.502,253.502,273.502,234.343,115,400
Oct 23, 20242,220.002,276.002,216.502,273.002,233.853,871,900
Oct 22, 20242,210.002,210.002,192.002,200.002,162.112,021,000
Oct 21, 20242,206.002,212.002,186.002,207.502,169.481,894,000
Oct 18, 20242,204.502,211.502,200.502,201.002,163.091,633,600
Oct 17, 20242,200.002,226.502,199.002,209.002,170.952,280,400
Oct 16, 20242,205.002,219.502,193.002,201.002,163.091,786,200
Oct 15, 20242,250.002,251.002,217.002,217.502,179.302,584,200
Oct 11, 20242,223.502,243.002,209.502,225.002,186.683,057,400
Oct 10, 20242,212.002,229.502,205.502,223.502,185.202,057,800
Oct 9, 20242,200.002,215.002,191.002,210.502,172.422,300,400
Oct 8, 20242,190.002,206.502,183.002,193.002,155.231,847,000
Oct 7, 20242,217.002,222.502,197.002,208.002,169.971,551,500
Oct 4, 20242,183.002,220.002,183.002,208.502,170.461,982,700
Oct 3, 20242,190.002,204.002,177.502,189.002,151.301,561,500
Oct 2, 20242,160.502,179.502,160.502,168.502,131.152,065,800
Oct 1, 20242,186.002,197.502,173.502,180.002,142.451,747,400
Sep 30, 20242,181.502,196.502,168.002,186.002,148.352,839,000
Sep 27, 20242,210.002,238.502,208.502,238.502,199.942,304,300
Sep 26, 20242,185.502,213.002,174.002,213.002,174.883,058,100
Sep 25, 20242,176.002,180.502,154.502,168.502,131.152,637,900
Sep 24, 20242,199.502,206.002,182.502,188.502,150.801,911,800
Sep 20, 20242,190.002,202.002,181.002,192.502,154.733,107,000
Sep 19, 20242,190.002,209.502,180.002,182.502,144.911,875,000
Sep 18, 20242,170.002,180.502,155.502,172.002,134.591,466,800
Sep 17, 20242,179.002,180.502,148.002,177.002,139.502,273,900
Sep 13, 20242,180.502,192.002,146.502,159.502,122.302,851,700
Sep 12, 20242,190.002,208.502,178.502,194.502,156.703,014,000
Sep 11, 20242,220.002,221.502,165.002,178.502,140.982,881,800
Sep 10, 20242,240.002,259.002,232.502,239.002,200.433,499,200
Sep 9, 20242,225.002,246.002,216.002,246.002,207.312,282,600
Sep 6, 20242,240.002,247.502,226.002,233.002,194.542,122,300
Sep 5, 20242,204.002,236.502,201.002,236.502,197.982,527,600
Sep 4, 20242,185.002,213.002,184.502,204.502,166.533,287,800
Sep 3, 20242,177.002,203.002,175.002,185.002,147.361,455,800
Sep 2, 20242,197.002,198.002,176.002,184.502,146.871,886,900
Aug 30, 20242,220.002,229.002,193.002,202.502,164.563,091,900
Aug 29, 20242,235.002,240.502,213.002,236.002,197.492,368,100
Aug 28, 20242,224.502,239.002,211.002,235.502,196.992,661,300
Aug 27, 20242,200.002,225.002,192.502,225.002,186.682,612,900
Aug 26, 20242,192.002,199.002,180.502,199.002,161.122,222,900
Aug 23, 20242,168.002,194.002,158.002,193.502,155.723,073,300
Aug 22, 20242,133.002,162.002,130.502,162.002,124.762,728,800
Aug 21, 20242,098.502,130.002,098.002,125.002,088.402,485,000
Aug 20, 20242,098.002,111.002,091.502,098.502,062.352,460,700
Aug 19, 20242,079.002,081.002,061.002,081.002,045.161,643,900
Aug 16, 20242,062.002,081.002,049.502,079.002,043.191,917,500
Aug 15, 20242,030.002,047.002,023.502,046.502,011.251,990,500
Aug 14, 20242,034.502,047.502,021.002,032.001,997.001,982,300
Aug 13, 20242,030.002,042.001,998.002,016.501,981.773,347,000
Aug 9, 20242,019.002,022.001,993.002,017.001,982.264,247,700
Aug 8, 20241,960.002,022.001,955.502,001.501,967.023,522,300
Aug 7, 20241,931.002,030.501,921.001,962.001,928.216,020,700
Aug 6, 20242,031.502,043.001,971.002,011.501,976.856,149,400
Aug 5, 20241,993.502,017.001,896.001,938.001,904.626,976,700
Aug 2, 20242,051.502,063.002,032.502,034.501,999.463,801,800
Aug 1, 20242,113.002,115.002,060.002,073.502,037.783,002,800
Jul 31, 20242,113.002,133.502,097.002,130.502,093.803,166,200
Jul 30, 20242,110.002,113.502,096.502,101.002,064.811,792,900
Jul 29, 20242,115.002,129.002,108.002,116.502,080.042,249,200
Jul 26, 20242,122.502,122.502,100.502,104.002,067.761,773,300
Jul 25, 20242,090.002,119.002,084.002,106.002,069.722,526,500
Jul 24, 20242,130.002,130.002,095.002,096.502,060.392,148,200
Jul 23, 20242,135.002,144.002,124.502,134.502,097.731,832,000
Jul 22, 20242,150.002,151.502,137.002,143.002,106.091,453,900
Jul 19, 20242,150.502,152.002,136.002,149.502,112.481,944,900
Jul 18, 20242,127.502,161.502,126.002,154.002,116.902,567,800
Jul 17, 20242,109.002,129.002,102.502,124.002,087.411,852,500
Jul 16, 20242,138.002,138.002,108.002,108.002,071.692,918,500
Jul 12, 20242,140.002,163.002,135.002,147.502,110.512,721,100
Jul 11, 20242,141.002,164.002,136.002,159.502,122.303,974,400
Jul 10, 20242,110.002,128.002,098.502,126.502,089.872,920,000
Jul 9, 20242,095.502,108.002,083.502,104.502,068.252,854,400
Jul 8, 20242,091.502,102.002,087.002,095.502,059.412,399,800
Jul 5, 20242,100.002,102.502,081.502,084.002,048.101,825,100
Jul 4, 20242,095.002,102.002,088.002,098.002,061.861,977,600
Jul 3, 20242,094.502,100.002,078.002,096.502,060.392,248,200
Jul 2, 20242,098.002,099.502,082.002,087.502,051.543,366,100
Jul 1, 20242,089.002,092.002,081.002,090.502,054.492,639,300
Jun 28, 20242,090.502,096.002,067.002,073.002,037.293,804,000
Jun 27, 2024 35.50 Dividend
Jun 27, 20242,080.002,092.002,072.502,086.002,050.072,961,800
Jun 26, 20242,130.502,133.002,120.002,128.002,056.463,332,300
Jun 25, 20242,109.002,133.502,104.502,132.502,060.812,688,600
Jun 24, 20242,100.002,113.002,093.502,103.502,032.783,035,700
Jun 21, 20242,069.502,093.002,069.002,083.002,012.975,921,500
Jun 20, 20242,056.002,066.002,047.002,056.501,987.362,832,700
Jun 19, 20242,070.502,076.002,053.002,066.501,997.033,319,800
Jun 18, 20242,079.002,088.002,066.502,071.002,001.373,156,700
Jun 17, 20242,131.002,131.502,064.502,068.001,998.476,269,800
Jun 14, 20242,112.002,148.502,104.002,129.002,057.426,622,500
Jun 13, 20242,182.002,186.002,153.502,162.002,089.311,944,500
Jun 12, 20242,183.002,199.502,178.002,184.502,111.062,283,700
Jun 11, 20242,219.502,221.502,189.002,189.002,115.412,074,500
Jun 10, 20242,215.002,226.002,212.502,219.002,144.401,218,700
Jun 7, 20242,211.002,221.502,206.002,215.002,140.531,519,300
Jun 6, 20242,230.002,232.502,215.502,220.002,145.361,525,400
Jun 5, 20242,215.002,233.502,211.002,226.002,151.162,619,400
Jun 4, 20242,190.002,215.002,187.502,208.002,133.772,243,800
Jun 3, 20242,199.502,211.002,185.002,194.002,120.242,018,900
May 31, 20242,180.002,189.002,168.502,175.002,101.885,971,800
May 30, 20242,136.002,166.502,126.002,165.502,092.702,788,800
May 29, 20242,200.002,204.502,141.502,142.502,070.473,283,400
May 28, 20242,223.002,227.502,198.002,208.502,134.251,850,500
May 27, 20242,215.002,226.502,205.502,226.502,151.651,379,000
May 24, 20242,194.502,208.002,192.002,202.502,128.451,588,500
May 23, 20242,196.502,209.002,183.502,206.002,131.841,632,300
May 22, 20242,215.002,219.002,192.502,195.502,121.692,343,400
May 21, 20242,243.002,246.002,209.002,211.502,137.152,228,700
May 20, 20242,242.502,252.502,231.002,235.002,159.861,788,900
May 17, 20242,230.002,259.002,230.002,237.502,162.281,664,600
May 16, 20242,231.002,254.002,215.502,253.002,177.252,499,800
May 15, 20242,263.002,270.502,225.002,227.502,152.612,656,700
May 14, 20242,271.002,290.002,255.002,261.502,185.472,477,000
May 13, 20242,258.002,265.502,230.502,262.002,185.953,521,700
May 10, 20242,200.002,298.002,186.502,297.002,219.785,550,600
May 9, 20242,248.502,256.002,226.002,245.502,170.012,717,600
May 8, 20242,257.002,265.502,218.502,227.002,152.133,158,500
May 7, 20242,275.002,276.502,256.002,266.002,189.822,409,600
May 2, 20242,298.502,298.502,276.502,289.002,212.042,209,100
May 1, 20242,280.502,305.002,274.502,300.002,222.673,421,300
Apr 30, 20242,269.002,300.502,259.002,300.502,223.163,207,800
Apr 26, 20242,265.002,284.002,251.502,273.002,196.582,864,900
Apr 25, 20242,265.002,285.002,265.002,272.002,195.622,812,700
Apr 24, 20242,298.002,298.002,262.502,274.002,197.553,344,300
Apr 23, 20242,248.502,295.502,245.002,279.002,202.383,594,900
Apr 22, 20242,230.002,269.502,226.002,268.002,191.753,587,400
Apr 19, 20242,209.002,229.502,196.502,215.502,141.023,447,500
Apr 18, 20242,212.002,227.502,201.502,209.002,134.733,369,500
Apr 17, 20242,211.502,211.502,190.002,200.002,126.042,715,400
Apr 16, 20242,204.002,212.502,182.002,200.002,126.042,560,000
Apr 15, 20242,188.002,219.002,174.002,219.002,144.403,581,700
Apr 12, 20242,162.502,190.002,156.502,189.502,115.893,633,400
Apr 11, 20242,119.002,149.002,111.502,148.502,076.272,430,000
Apr 10, 20242,157.502,165.002,145.502,149.502,077.232,404,600
Apr 9, 20242,163.502,174.002,155.002,162.002,089.312,353,100
Apr 8, 20242,139.502,165.502,137.502,155.502,083.033,940,900
Apr 5, 20242,107.502,132.502,104.502,125.002,053.562,838,700
Apr 4, 20242,102.002,116.002,096.502,104.002,033.263,138,200

Related Tickers

2502.T Asahi Group Holdings, Ltd.
1,917.00
+0.47%
 
2531.T Takara Holdings Inc.
1,161.00
+0.91%
 
CARL-B.CO Carlsberg A/S
857.60
-2.41%
 
HEIA.AS Heineken N.V.
73.22
-0.89%
 
BUD Anheuser-Busch InBev SA/NV
62.00
-1.43%