Range Low Price High Price Comment
30 days $15.69 $17.87 Wednesday, 3rd Jun 2026 KNBWY stock ended at $16.48. This is 1.67% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 0.365% from a day low at $16.46 to a day high of $16.52.
90 days $14.95 $17.87
52 weeks $13.00 $17.87

Historical Kirin Holdings Company, Ltd prices

Date Open High Low Close Volume
Jun 03, 2026 $16.46 $16.52 $16.46 $16.48 1 257
Jun 02, 2026 $16.29 $16.39 $16.18 $16.21 672
Jun 01, 2026 $16.44 $16.44 $16.31 $16.37 5 221
May 29, 2026 $17.04 $17.04 $16.97 $16.98 3 803
May 28, 2026 $17.01 $17.13 $17.01 $17.10 461
May 27, 2026 $17.31 $17.47 $17.12 $17.12 4 005
May 26, 2026 $17.60 $17.60 $17.24 $17.28 2 401
May 22, 2026 $17.20 $17.41 $17.20 $17.25 2 199
May 21, 2026 $17.53 $17.69 $17.34 $17.69 29 569
May 20, 2026 $17.87 $17.87 $17.24 $17.37 270
May 19, 2026 $17.25 $17.36 $17.24 $17.32 5 063
May 18, 2026 $16.48 $16.55 $16.45 $16.52 300
May 15, 2026 $16.45 $16.59 $16.45 $16.57 2 066
May 14, 2026 $16.21 $16.37 $15.69 $15.89 508
May 13, 2026 $15.97 $16.37 $15.94 $15.99 78
May 12, 2026 $15.93 $16.11 $15.77 $15.85 2 628
May 11, 2026 $15.83 $16.36 $15.79 $15.85 1 210
May 08, 2026 $15.99 $15.99 $15.99 $15.99 4 400
May 07, 2026 $16.27 $16.30 $16.22 $16.30 64 318
May 06, 2026 $16.14 $16.28 $16.04 $16.05 20 800
May 05, 2026 $15.86 $15.93 $15.83 $15.93 12 747
May 04, 2026 $15.96 $15.96 $15.78 $15.90 661
May 01, 2026 $15.90 $16.02 $15.90 $15.96 986
Apr 30, 2026 $15.92 $15.96 $15.82 $15.96 38
Apr 29, 2026 $15.60 $15.60 $15.49 $15.49 5 187

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KNBWY stock historical prices to predict future price movements?
Trend Analysis: Examine the KNBWY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KNBWY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT KIRIN HOLDINGS COMPANY, LTD
Kirin Holdings Company
Kirin Holdings Company, Limited produces and sells alcoholic beverages, soft drinks, pharmaceuticals, and other related products in Japan and internationally. It operates through four segments: Japan Beer and Spirits Businesses, Japan Non-Alcoholic Beverages Business, Oceania Integrated Beverages Business, and Pharmaceuticals Business. The company's products include beer, happo-shu, wine, whiskey, spirits, soft drinks, dairy products, fruit juice...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE