UK markets close in 5 minutes

Kirin Holdings Company, Limited (2503.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,289.00-11.00 (-0.48%)
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,298.502,298.502,276.502,289.002,289.002,209,100
01 May 20242,280.502,305.002,274.502,300.002,300.003,421,300
30 Apr 20242,269.002,300.502,259.002,300.502,300.503,207,800
26 Apr 20242,265.002,284.002,251.502,273.002,273.002,864,900
25 Apr 20242,265.002,285.002,265.002,272.002,272.002,812,700
24 Apr 20242,298.002,298.002,262.502,274.002,274.003,344,300
23 Apr 20242,248.502,295.502,245.002,279.002,279.003,594,900
22 Apr 20242,230.002,269.502,226.002,268.002,268.003,587,400
19 Apr 20242,209.002,229.502,196.502,215.502,215.503,447,500
18 Apr 20242,212.002,227.502,201.502,209.002,209.003,369,500
17 Apr 20242,211.502,211.502,190.002,200.002,200.002,715,400
16 Apr 20242,204.002,212.502,182.002,200.002,200.002,560,000
15 Apr 20242,188.002,219.002,174.002,219.002,219.003,581,700
12 Apr 20242,162.502,190.002,156.502,189.502,189.503,633,400
11 Apr 20242,119.002,149.002,111.502,148.502,148.502,430,000
10 Apr 20242,157.502,165.002,145.502,149.502,149.502,404,600
09 Apr 20242,163.502,174.002,155.002,162.002,162.002,353,100
08 Apr 20242,139.502,165.502,137.502,155.502,155.503,940,900
05 Apr 20242,107.502,132.502,104.502,125.002,125.002,838,700
04 Apr 20242,102.002,116.002,096.502,104.002,104.003,138,200
03 Apr 20242,083.502,090.502,076.502,086.502,086.503,235,900
02 Apr 20242,102.502,117.502,089.502,089.502,089.502,761,200
01 Apr 20242,105.502,115.002,090.502,103.002,103.003,001,900
29 Mar 20242,096.002,114.502,095.002,100.502,100.501,244,300
28 Mar 20242,100.002,116.002,096.002,102.002,102.002,733,900
27 Mar 20242,105.002,119.002,101.502,112.502,112.502,733,100
26 Mar 20242,090.002,104.002,083.502,101.502,101.502,533,700
25 Mar 20242,118.002,120.002,088.002,096.002,096.003,318,800
22 Mar 20242,117.502,124.502,107.502,120.502,120.502,820,600
21 Mar 20242,116.002,130.002,113.002,117.502,117.503,385,400
19 Mar 20242,095.002,109.002,088.502,109.002,109.002,892,700
18 Mar 20242,105.002,112.502,097.502,102.002,102.002,880,900
15 Mar 20242,072.502,085.502,067.502,084.002,084.002,770,200
14 Mar 20242,050.002,065.502,044.502,065.502,065.502,715,800
13 Mar 20242,054.002,057.002,038.002,050.502,050.503,449,200
12 Mar 20242,048.502,052.502,026.502,052.502,052.502,861,200
11 Mar 20242,058.502,061.002,033.502,048.502,048.503,392,600
08 Mar 20242,060.002,066.502,047.002,054.002,054.004,177,700
07 Mar 20242,072.502,079.002,066.002,068.502,068.502,955,400
06 Mar 20242,060.002,067.502,051.002,064.002,064.003,625,200
05 Mar 20242,066.002,068.002,036.002,045.502,045.504,396,100
04 Mar 20242,085.002,091.002,053.002,060.002,060.004,520,100
01 Mar 20242,097.002,112.002,088.002,088.502,088.503,633,000
29 Feb 20242,083.002,092.502,074.502,084.502,084.504,395,100
28 Feb 20242,088.002,101.502,077.502,091.502,091.503,394,100
27 Feb 20242,126.502,129.502,101.002,101.502,101.502,961,700
26 Feb 20242,147.002,166.502,145.502,146.502,146.502,057,800
22 Feb 20242,142.002,157.502,138.002,147.002,147.002,373,500
21 Feb 20242,151.502,159.002,140.502,147.502,147.501,623,400
20 Feb 20242,148.002,151.502,140.002,150.502,150.501,954,600
19 Feb 20242,125.002,148.502,117.002,148.502,148.502,078,600
16 Feb 20242,113.002,146.002,094.502,124.002,124.003,579,500
15 Feb 20242,135.002,147.502,083.002,104.502,104.506,667,900
14 Feb 20242,208.002,212.002,181.502,206.502,206.503,923,000
13 Feb 20242,177.502,203.502,168.002,197.002,197.004,729,300
09 Feb 20242,160.002,177.502,147.502,157.502,157.502,904,300
08 Feb 20242,122.502,162.502,114.502,154.502,154.504,359,400
07 Feb 20242,133.002,138.002,097.502,126.002,126.002,461,100
06 Feb 20242,133.002,142.002,128.002,138.002,138.002,327,200
05 Feb 20242,129.502,144.002,124.502,137.502,137.501,848,700
02 Feb 20242,128.502,137.502,120.502,120.502,120.502,053,400
01 Feb 20242,112.002,122.502,099.002,115.502,115.501,727,500
31 Jan 20242,113.002,123.002,106.502,123.002,123.001,880,200
30 Jan 20242,120.002,139.502,105.002,108.002,108.002,217,700
29 Jan 20242,096.502,109.502,092.502,108.002,108.002,070,300
26 Jan 20242,091.502,091.502,077.002,087.002,087.002,421,700
25 Jan 20242,088.002,095.502,082.002,088.502,088.501,929,000
24 Jan 20242,122.502,128.502,087.502,088.002,088.002,502,400
23 Jan 20242,122.002,137.502,116.002,123.502,123.503,020,100
22 Jan 20242,100.002,111.502,088.502,108.002,108.003,049,900
19 Jan 20242,102.002,102.502,081.502,083.502,083.502,100,800
18 Jan 20242,094.502,102.502,091.502,092.002,092.001,685,600
17 Jan 20242,125.002,125.002,098.002,099.002,099.002,501,900
16 Jan 20242,149.502,149.502,115.002,115.002,115.002,103,200
15 Jan 20242,149.502,149.502,129.002,130.002,130.00327,100
12 Jan 20242,150.002,165.502,139.002,151.502,151.505,900,800
11 Jan 20242,136.502,141.002,122.502,125.002,125.004,541,300
10 Jan 20242,099.002,124.502,098.002,119.002,119.004,191,000
09 Jan 20242,090.002,096.502,079.502,094.502,094.502,631,900
05 Jan 20242,094.002,096.002,082.002,088.502,088.502,157,600
04 Jan 20242,064.002,086.002,050.002,086.002,086.002,720,200
29 Dec 20232,072.502,080.002,058.002,066.002,066.002,528,500
28 Dec 20232,050.002,074.502,050.002,070.002,070.002,606,800
28 Dec 202336.5 Dividend
27 Dec 20232,110.002,117.002,104.002,105.002,068.504,217,500
26 Dec 20232,110.002,110.502,096.502,106.002,069.482,125,300
25 Dec 20232,110.002,115.002,098.502,106.002,069.482,180,000
22 Dec 20232,085.002,102.002,082.502,090.002,053.762,052,800
21 Dec 20232,064.002,092.002,063.002,083.002,046.882,482,400
20 Dec 20232,062.002,079.002,062.002,066.002,030.183,446,500
19 Dec 20232,071.002,077.502,058.002,063.002,027.232,956,800
18 Dec 20232,072.502,083.502,060.502,066.502,030.672,832,400
15 Dec 20232,083.502,090.502,080.002,083.002,046.883,515,100
14 Dec 20232,110.002,113.002,083.002,094.502,058.182,918,200
13 Dec 20232,124.502,129.002,102.002,111.502,074.892,061,300
12 Dec 20232,130.002,133.502,114.002,120.002,083.241,999,900
11 Dec 20232,117.002,123.002,107.502,120.502,083.732,067,700
08 Dec 20232,110.002,113.502,096.502,100.502,064.083,013,900
07 Dec 20232,123.502,126.502,109.502,117.502,080.782,839,000
06 Dec 20232,098.002,128.002,095.502,126.002,089.143,006,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...