2503.T
Kirin Holdings Company, Limited
06:30:00
2772.5 ¥
0.0000 (%0.00)
Previous Close: 2784.5
Day Low₺2732
Day High₺2783
2503.T: Kirin Holdings Company, Limited Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,025.8199
CLOSE 1,025.9502
Low
LOW 811
High
HIGH 1,200
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 1,023 | 1,023 | 1,023 | 1,023 |
| 01/02/2001 | 1,023 | 1,023 | 1,023 | 1,023 |
| 01/03/2001 | 1,023 | 1,023 | 1,023 | 1,023 |
| 01/04/2001 | 1,024 | 1,033 | 996 | 1,008 |
| 01/05/2001 | 1,008 | 1,019 | 1,002 | 1,019 |
| 01/08/2001 | 1,019 | 1,019 | 1,019 | 1,019 |
| 01/09/2001 | 1,002 | 1,014 | 999 | 1,014 |
| 01/10/2001 | 1,020 | 1,041 | 1,016 | 1,041 |
| 01/11/2001 | 1,041 | 1,067 | 1,033 | 1,055 |
| 01/12/2001 | 1,075 | 1,080 | 1,070 | 1,074 |
| 01/15/2001 | 1,080 | 1,082 | 1,051 | 1,060 |
| 01/16/2001 | 1,060 | 1,060 | 1,025 | 1,040 |
| 01/17/2001 | 1,043 | 1,050 | 1,022 | 1,042 |
| 01/18/2001 | 1,040 | 1,045 | 1,035 | 1,040 |
| 01/19/2001 | 1,050 | 1,081 | 1,047 | 1,070 |
| 01/22/2001 | 1,090 | 1,105 | 1,082 | 1,105 |
| 01/23/2001 | 1,103 | 1,105 | 1,091 | 1,091 |
| 01/24/2001 | 1,110 | 1,125 | 1,102 | 1,120 |
| 01/25/2001 | 1,110 | 1,110 | 1,086 | 1,094 |
| 01/26/2001 | 1,105 | 1,119 | 1,105 | 1,116 |
| 01/29/2001 | 1,115 | 1,125 | 1,105 | 1,110 |
| 01/30/2001 | 1,112 | 1,112 | 1,087 | 1,100 |
| 01/31/2001 | 1,109 | 1,121 | 1,103 | 1,121 |
| 02/01/2001 | 1,119 | 1,120 | 1,111 | 1,120 |
| 02/02/2001 | 1,118 | 1,128 | 1,112 | 1,125 |
| 02/05/2001 | 1,129 | 1,138 | 1,118 | 1,126 |
| 02/06/2001 | 1,135 | 1,137 | 1,125 | 1,125 |
| 02/07/2001 | 1,119 | 1,128 | 1,116 | 1,121 |
| 02/08/2001 | 1,122 | 1,129 | 1,113 | 1,129 |
| 02/09/2001 | 1,115 | 1,136 | 1,115 | 1,136 |
| 02/12/2001 | 1,136 | 1,136 | 1,136 | 1,136 |
| 02/13/2001 | 1,150 | 1,162 | 1,147 | 1,159 |
| 02/14/2001 | 1,159 | 1,179 | 1,153 | 1,177 |
| 02/15/2001 | 1,166 | 1,166 | 1,142 | 1,146 |
| 02/16/2001 | 1,146 | 1,160 | 1,141 | 1,143 |
| 02/19/2001 | 1,135 | 1,149 | 1,130 | 1,130 |
| 02/20/2001 | 1,130 | 1,148 | 1,130 | 1,148 |
| 02/21/2001 | 1,128 | 1,137 | 1,113 | 1,123 |
| 02/22/2001 | 1,103 | 1,109 | 1,099 | 1,106 |
| 02/23/2001 | 1,100 | 1,134 | 1,100 | 1,134 |
| 02/26/2001 | 1,134 | 1,150 | 1,120 | 1,120 |
| 02/27/2001 | 1,148 | 1,157 | 1,140 | 1,147 |
| 02/28/2001 | 1,149 | 1,158 | 1,125 | 1,136 |
| 03/01/2001 | 1,125 | 1,139 | 1,121 | 1,130 |
| 03/02/2001 | 1,138 | 1,138 | 1,111 | 1,111 |
| 03/05/2001 | 1,129 | 1,130 | 1,114 | 1,121 |
| 03/06/2001 | 1,121 | 1,127 | 1,111 | 1,127 |
| 03/07/2001 | 1,107 | 1,118 | 1,088 | 1,118 |
| 03/08/2001 | 1,100 | 1,111 | 1,097 | 1,100 |
| 03/09/2001 | 1,085 | 1,100 | 1,079 | 1,084 |
| 03/12/2001 | 1,085 | 1,093 | 1,070 | 1,072 |
| 03/13/2001 | 1,065 | 1,071 | 1,042 | 1,050 |
| 03/14/2001 | 1,050 | 1,050 | 1,050 | 1,050 |
| 03/15/2001 | 1,045 | 1,110 | 1,030 | 1,110 |
| 03/16/2001 | 1,070 | 1,090 | 1,053 | 1,054 |
| 03/19/2001 | 1,050 | 1,070 | 1,050 | 1,054 |
| 03/20/2001 | 1,054 | 1,054 | 1,054 | 1,054 |
| 03/21/2001 | 1,059 | 1,119 | 1,057 | 1,118 |
| 03/22/2001 | 1,098 | 1,110 | 1,081 | 1,100 |
| 03/23/2001 | 1,085 | 1,115 | 1,085 | 1,107 |
| 03/26/2001 | 1,095 | 1,140 | 1,095 | 1,140 |
| 03/27/2001 | 1,134 | 1,160 | 1,134 | 1,160 |
| 03/28/2001 | 1,151 | 1,164 | 1,144 | 1,158 |
| 03/29/2001 | 1,158 | 1,166 | 1,130 | 1,130 |
| 03/30/2001 | 1,150 | 1,165 | 1,141 | 1,141 |
| 04/02/2001 | 1,141 | 1,141 | 1,113 | 1,115 |
| 04/03/2001 | 1,121 | 1,160 | 1,121 | 1,133 |
| 04/04/2001 | 1,128 | 1,151 | 1,127 | 1,143 |
| 04/05/2001 | 1,160 | 1,164 | 1,145 | 1,145 |
| 04/06/2001 | 1,151 | 1,157 | 1,135 | 1,143 |
| 04/09/2001 | 1,148 | 1,148 | 1,115 | 1,116 |
| 04/10/2001 | 1,117 | 1,125 | 1,102 | 1,107 |
| 04/11/2001 | 1,118 | 1,148 | 1,105 | 1,148 |
| 04/12/2001 | 1,112 | 1,135 | 1,112 | 1,126 |
| 04/13/2001 | 1,126 | 1,139 | 1,120 | 1,131 |
| 04/16/2001 | 1,143 | 1,145 | 1,132 | 1,133 |
| 04/17/2001 | 1,136 | 1,142 | 1,128 | 1,141 |
| 04/18/2001 | 1,141 | 1,156 | 1,136 | 1,143 |
| 04/19/2001 | 1,148 | 1,150 | 1,126 | 1,130 |
| 04/20/2001 | 1,125 | 1,130 | 1,115 | 1,122 |
| 04/23/2001 | 1,133 | 1,152 | 1,133 | 1,145 |
| 04/24/2001 | 1,150 | 1,159 | 1,145 | 1,153 |
| 04/25/2001 | 1,160 | 1,172 | 1,159 | 1,172 |
| 04/26/2001 | 1,160 | 1,172 | 1,159 | 1,172 |
| 04/27/2001 | 1,189 | 1,195 | 1,180 | 1,189 |
| 04/30/2001 | 1,189 | 1,189 | 1,189 | 1,189 |
| 05/01/2001 | 1,198 | 1,198 | 1,185 | 1,188 |
| 05/02/2001 | 1,194 | 1,200 | 1,185 | 1,198 |
| 05/03/2001 | 1,198 | 1,198 | 1,198 | 1,198 |
| 05/04/2001 | 1,198 | 1,198 | 1,198 | 1,198 |
| 05/07/2001 | 1,185 | 1,185 | 1,160 | 1,178 |
| 05/08/2001 | 1,178 | 1,189 | 1,165 | 1,172 |
| 05/09/2001 | 1,175 | 1,180 | 1,163 | 1,180 |
| 05/10/2001 | 1,178 | 1,200 | 1,175 | 1,198 |
| 05/11/2001 | 1,196 | 1,196 | 1,175 | 1,175 |
| 05/14/2001 | 1,181 | 1,182 | 1,162 | 1,169 |
| 05/15/2001 | 1,169 | 1,177 | 1,165 | 1,169 |
| 05/16/2001 | 1,165 | 1,172 | 1,151 | 1,151 |
| 05/17/2001 | 1,160 | 1,160 | 1,150 | 1,159 |
| 05/18/2001 | 1,130 | 1,145 | 1,110 | 1,118 |
| 05/21/2001 | 1,118 | 1,133 | 1,113 | 1,129 |
| 05/22/2001 | 1,129 | 1,135 | 1,120 | 1,120 |
| 05/23/2001 | 1,120 | 1,130 | 1,116 | 1,120 |
| 05/24/2001 | 1,118 | 1,125 | 1,113 | 1,117 |
| 05/25/2001 | 1,118 | 1,121 | 1,105 | 1,113 |
| 05/28/2001 | 1,119 | 1,123 | 1,113 | 1,114 |
| 05/29/2001 | 1,110 | 1,115 | 1,107 | 1,115 |
| 05/30/2001 | 1,119 | 1,139 | 1,118 | 1,137 |
| 05/31/2001 | 1,135 | 1,141 | 1,130 | 1,134 |
| 06/01/2001 | 1,134 | 1,135 | 1,111 | 1,118 |
| 06/04/2001 | 1,129 | 1,139 | 1,120 | 1,139 |
| 06/05/2001 | 1,126 | 1,129 | 1,101 | 1,109 |
| 06/06/2001 | 1,105 | 1,110 | 1,101 | 1,103 |
| 06/07/2001 | 1,102 | 1,106 | 1,100 | 1,106 |
| 06/08/2001 | 1,126 | 1,126 | 1,103 | 1,105 |
| 06/11/2001 | 1,100 | 1,100 | 1,087 | 1,087 |
| 06/12/2001 | 1,085 | 1,095 | 1,075 | 1,075 |
| 06/13/2001 | 1,080 | 1,089 | 1,077 | 1,080 |
| 06/14/2001 | 1,080 | 1,085 | 1,065 | 1,075 |
| 06/15/2001 | 1,065 | 1,069 | 1,056 | 1,065 |
| 06/18/2001 | 1,056 | 1,065 | 1,050 | 1,065 |
| 06/19/2001 | 1,056 | 1,068 | 1,039 | 1,039 |
| 06/20/2001 | 1,036 | 1,043 | 1,034 | 1,039 |
| 06/21/2001 | 1,059 | 1,065 | 1,051 | 1,063 |
| 06/22/2001 | 1,070 | 1,090 | 1,060 | 1,073 |
| 06/25/2001 | 1,078 | 1,078 | 1,045 | 1,055 |
| 06/26/2001 | 1,045 | 1,050 | 1,037 | 1,043 |
| 06/27/2001 | 1,042 | 1,059 | 1,035 | 1,048 |
| 06/28/2001 | 1,060 | 1,074 | 1,041 | 1,056 |
| 06/29/2001 | 1,060 | 1,070 | 1,045 | 1,061 |
| 07/02/2001 | 1,061 | 1,073 | 1,051 | 1,061 |
| 07/03/2001 | 1,068 | 1,088 | 1,068 | 1,084 |
| 07/04/2001 | 1,086 | 1,086 | 1,060 | 1,067 |
| 07/05/2001 | 1,070 | 1,084 | 1,065 | 1,080 |
| 07/06/2001 | 1,058 | 1,058 | 1,034 | 1,041 |
| 07/09/2001 | 1,030 | 1,035 | 1,023 | 1,033 |
| 07/10/2001 | 1,036 | 1,044 | 1,018 | 1,042 |
| 07/11/2001 | 1,022 | 1,034 | 1,022 | 1,029 |
| 07/12/2001 | 1,034 | 1,049 | 1,023 | 1,042 |
| 07/13/2001 | 1,025 | 1,042 | 1,023 | 1,026 |
| 07/16/2001 | 1,032 | 1,066 | 1,032 | 1,062 |
| 07/17/2001 | 1,051 | 1,064 | 1,040 | 1,045 |
| 07/18/2001 | 1,036 | 1,036 | 1,019 | 1,021 |
| 07/19/2001 | 1,026 | 1,038 | 1,025 | 1,031 |
| 07/20/2001 | 1,031 | 1,031 | 1,031 | 1,031 |
| 07/23/2001 | 1,026 | 1,030 | 1,004 | 1,013 |
| 07/24/2001 | 1,008 | 1,020 | 1,005 | 1,020 |
| 07/25/2001 | 1,013 | 1,013 | 1,002 | 1,007 |
| 07/26/2001 | 1,020 | 1,020 | 1,005 | 1,013 |
| 07/27/2001 | 1,012 | 1,019 | 1,011 | 1,015 |
| 07/30/2001 | 1,016 | 1,025 | 1,005 | 1,006 |
| 07/31/2001 | 1,014 | 1,024 | 1,011 | 1,022 |
| 08/01/2001 | 1,035 | 1,042 | 1,024 | 1,033 |
| 08/02/2001 | 1,045 | 1,045 | 1,016 | 1,029 |
| 08/03/2001 | 1,020 | 1,024 | 1,010 | 1,011 |
| 08/06/2001 | 1,013 | 1,019 | 1,011 | 1,016 |
| 08/07/2001 | 1,011 | 1,024 | 1,011 | 1,024 |
| 08/08/2001 | 1,037 | 1,037 | 1,025 | 1,025 |
| 08/09/2001 | 1,040 | 1,063 | 1,035 | 1,050 |
| 08/10/2001 | 1,046 | 1,050 | 1,021 | 1,031 |
| 08/13/2001 | 1,022 | 1,023 | 1,008 | 1,012 |
| 08/14/2001 | 1,052 | 1,052 | 1,015 | 1,027 |
| 08/15/2001 | 1,034 | 1,045 | 1,022 | 1,027 |
| 08/16/2001 | 1,022 | 1,024 | 1,011 | 1,014 |
| 08/17/2001 | 1,015 | 1,019 | 1,011 | 1,012 |
| 08/20/2001 | 1,005 | 1,009 | 997 | 1,000 |
| 08/21/2001 | 996 | 996 | 975 | 988 |
| 08/22/2001 | 978 | 999 | 978 | 989 |
| 08/23/2001 | 984 | 984 | 962 | 965 |
| 08/24/2001 | 965 | 967 | 955 | 956 |
| 08/27/2001 | 971 | 971 | 952 | 954 |
| 08/28/2001 | 955 | 962 | 943 | 950 |
| 08/29/2001 | 944 | 952 | 939 | 939 |
| 08/30/2001 | 930 | 934 | 908 | 919 |
| 08/31/2001 | 910 | 919 | 906 | 913 |
| 09/03/2001 | 922 | 925 | 910 | 910 |
| 09/04/2001 | 910 | 917 | 894 | 911 |
| 09/05/2001 | 901 | 902 | 890 | 902 |
| 09/06/2001 | 905 | 925 | 904 | 913 |
| 09/07/2001 | 904 | 906 | 895 | 899 |
| 09/10/2001 | 889 | 900 | 883 | 883 |
| 09/11/2001 | 884 | 890 | 875 | 876 |
| 09/12/2001 | 826 | 845 | 826 | 826 |
| 09/13/2001 | 816 | 866 | 811 | 855 |
| 09/14/2001 | 853 | 876 | 847 | 869 |
| 09/17/2001 | 859 | 859 | 840 | 841 |
| 09/18/2001 | 861 | 886 | 853 | 867 |
| 09/19/2001 | 867 | 912 | 865 | 905 |
| 09/20/2001 | 889 | 891 | 872 | 876 |
| 09/21/2001 | 860 | 893 | 857 | 892 |
| 09/24/2001 | 892 | 892 | 892 | 892 |
| 09/25/2001 | 900 | 902 | 885 | 894 |
| 09/26/2001 | 890 | 891 | 881 | 890 |
| 09/27/2001 | 881 | 900 | 880 | 900 |
| 09/28/2001 | 900 | 900 | 900 | 900 |
| 10/01/2001 | 919 | 946 | 910 | 935 |
| 10/02/2001 | 938 | 942 | 925 | 942 |
| 10/03/2001 | 933 | 936 | 925 | 925 |
| 10/04/2001 | 945 | 959 | 925 | 955 |
| 10/05/2001 | 949 | 950 | 933 | 935 |
| 10/08/2001 | 935 | 935 | 935 | 935 |
| 10/09/2001 | 915 | 924 | 906 | 910 |
| 10/10/2001 | 905 | 909 | 898 | 908 |
| 10/11/2001 | 928 | 944 | 919 | 939 |
| 10/12/2001 | 949 | 950 | 919 | 935 |
| 10/15/2001 | 920 | 948 | 919 | 930 |
| 10/16/2001 | 936 | 955 | 935 | 950 |
| 10/17/2001 | 950 | 951 | 921 | 937 |
| 10/18/2001 | 937 | 937 | 912 | 917 |
| 10/19/2001 | 911 | 918 | 905 | 912 |
| 10/22/2001 | 918 | 918 | 905 | 913 |
| 10/23/2001 | 919 | 939 | 918 | 939 |
| 10/24/2001 | 937 | 955 | 936 | 948 |
| 10/25/2001 | 955 | 978 | 952 | 976 |
| 10/26/2001 | 960 | 965 | 920 | 928 |
| 10/29/2001 | 931 | 936 | 920 | 921 |
| 10/30/2001 | 920 | 928 | 917 | 924 |
| 10/31/2001 | 924 | 945 | 924 | 932 |
| 11/01/2001 | 934 | 937 | 902 | 905 |
| 11/02/2001 | 906 | 909 | 891 | 893 |
| 11/05/2001 | 900 | 905 | 898 | 905 |
| 11/06/2001 | 910 | 915 | 907 | 911 |
| 11/07/2001 | 907 | 910 | 886 | 891 |
| 11/08/2001 | 891 | 907 | 890 | 907 |
| 11/09/2001 | 907 | 907 | 907 | 907 |
| 11/12/2001 | 883 | 901 | 882 | 891 |
| 11/13/2001 | 898 | 898 | 886 | 890 |
| 11/14/2001 | 895 | 897 | 860 | 865 |
| 11/15/2001 | 869 | 884 | 862 | 884 |
| 11/16/2001 | 865 | 883 | 855 | 865 |
| 11/19/2001 | 875 | 878 | 865 | 875 |
| 11/20/2001 | 885 | 886 | 871 | 877 |
| 11/21/2001 | 887 | 904 | 887 | 891 |
| 11/22/2001 | 883 | 900 | 883 | 900 |
| 11/23/2001 | 900 | 900 | 900 | 900 |
| 11/26/2001 | 919 | 923 | 895 | 915 |
| 11/27/2001 | 915 | 915 | 895 | 904 |
| 11/28/2001 | 900 | 905 | 890 | 893 |
| 11/29/2001 | 900 | 910 | 895 | 910 |
| 11/30/2001 | 896 | 908 | 891 | 894 |
| 12/03/2001 | 896 | 903 | 885 | 891 |
| 12/04/2001 | 891 | 896 | 881 | 895 |
| 12/05/2001 | 892 | 894 | 875 | 884 |
| 12/06/2001 | 880 | 884 | 873 | 876 |
| 12/07/2001 | 857 | 872 | 842 | 865 |
| 12/10/2001 | 853 | 876 | 830 | 865 |
| 12/11/2001 | 853 | 853 | 853 | 853 |
| 12/12/2001 | 853 | 853 | 853 | 853 |
| 12/13/2001 | 853 | 885 | 853 | 853 |
| 12/14/2001 | 872 | 881 | 858 | 871 |
| 12/17/2001 | 875 | 903 | 875 | 891 |
| 12/18/2001 | 891 | 906 | 876 | 899 |
| 12/19/2001 | 891 | 891 | 891 | 891 |
| 12/20/2001 | 910 | 920 | 910 | 912 |
| 12/21/2001 | 915 | 919 | 911 | 919 |
| 12/24/2001 | 919 | 919 | 919 | 919 |
| 12/25/2001 | 919 | 920 | 894 | 906 |
| 12/26/2001 | 916 | 926 | 904 | 904 |
| 12/27/2001 | 906 | 923 | 902 | 923 |
| 12/28/2001 | 926 | 938 | 920 | 937 |
| 12/31/2001 | 937 | 937 | 937 | 937 |