2503.T: Kirin Holdings Company, Limited Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,015.5763

CLOSE 1,015.5115

Low

LOW 887

High

HIGH 1,130

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	914	914	914	914
01/02/2004	914	914	914	914
01/05/2004	924	930	922	928
01/06/2004	932	943	932	936
01/07/2004	925	931	924	929
01/08/2004	922	928	917	918
01/09/2004	927	927	916	921
01/12/2004	921	921	921	921
01/13/2004	909	915	908	911
01/14/2004	903	905	890	890
01/15/2004	897	899	888	888
01/16/2004	896	913	891	913
01/19/2004	917	919	907	910
01/20/2004	900	916	900	905
01/21/2004	897	902	889	890
01/22/2004	895	900	891	896
01/23/2004	900	909	894	900
01/26/2004	896	896	887	894
01/27/2004	900	903	894	897
01/28/2004	895	898	892	895
01/29/2004	888	895	888	894
01/30/2004	904	913	900	908
02/02/2004	910	922	910	917
02/03/2004	923	924	905	920
02/04/2004	926	935	921	933
02/05/2004	930	933	926	933
02/06/2004	933	933	925	930
02/09/2004	927	934	906	912
02/10/2004	920	933	916	932
02/11/2004	932	932	932	932
02/12/2004	933	940	931	933
02/13/2004	937	950	936	945
02/16/2004	945	953	944	948
02/17/2004	953	964	950	961
02/18/2004	961	970	959	966
02/19/2004	966	992	966	983
02/20/2004	969	980	966	972
02/23/2004	979	990	972	977
02/24/2004	968	978	958	969
02/25/2004	989	994	973	992
02/26/2004	994	994	980	990
02/27/2004	991	1,000	986	996
03/01/2004	1,019	1,020	1,000	1,020
03/02/2004	1,029	1,040	1,019	1,035
03/03/2004	1,008	1,035	1,007	1,027
03/04/2004	1,021	1,035	1,019	1,020
03/05/2004	1,030	1,050	1,026	1,050
03/08/2004	1,050	1,055	1,038	1,043
03/09/2004	1,051	1,062	1,051	1,061
03/10/2004	1,076	1,081	1,053	1,055
03/11/2004	1,055	1,070	1,050	1,059
03/12/2004	1,039	1,065	1,035	1,060
03/15/2004	1,055	1,066	1,047	1,057
03/16/2004	1,052	1,058	1,043	1,056
03/17/2004	1,077	1,080	1,052	1,070
03/18/2004	1,080	1,090	1,075	1,084
03/19/2004	1,085	1,088	1,071	1,080
03/22/2004	1,068	1,080	1,061	1,063
03/23/2004	1,050	1,069	1,050	1,068
03/24/2004	1,066	1,079	1,054	1,073
03/25/2004	1,081	1,098	1,075	1,098
03/26/2004	1,123	1,126	1,099	1,121
03/29/2004	1,094	1,107	1,088	1,105
03/30/2004	1,100	1,114	1,092	1,109
03/31/2004	1,110	1,123	1,102	1,123
04/01/2004	1,110	1,124	1,098	1,099
04/02/2004	1,101	1,123	1,101	1,120
04/05/2004	1,130	1,130	1,111	1,125
04/06/2004	1,125	1,125	1,107	1,111
04/07/2004	1,119	1,122	1,103	1,105
04/08/2004	1,106	1,113	1,102	1,107
04/09/2004	1,111	1,119	1,109	1,117
04/12/2004	1,116	1,116	1,112	1,116
04/13/2004	1,119	1,123	1,114	1,118
04/14/2004	1,101	1,111	1,095	1,103
04/15/2004	1,103	1,111	1,080	1,084
04/16/2004	1,100	1,110	1,070	1,108
04/19/2004	1,100	1,120	1,097	1,111
04/20/2004	1,107	1,115	1,095	1,103
04/21/2004	1,104	1,105	1,083	1,087
04/22/2004	1,080	1,114	1,080	1,114
04/23/2004	1,105	1,113	1,098	1,104
04/26/2004	1,098	1,102	1,090	1,096
04/27/2004	1,110	1,116	1,103	1,109
04/28/2004	1,113	1,116	1,105	1,112
04/29/2004	1,112	1,112	1,112	1,112
04/30/2004	1,112	1,112	1,075	1,094
05/03/2004	1,094	1,094	1,094	1,094
05/04/2004	1,094	1,094	1,094	1,094
05/05/2004	1,094	1,094	1,094	1,094
05/06/2004	1,080	1,102	1,075	1,088
05/07/2004	1,089	1,096	1,075	1,077
05/10/2004	1,060	1,070	1,010	1,017
05/11/2004	1,012	1,040	1,000	1,025
05/12/2004	1,045	1,049	1,014	1,049
05/13/2004	1,035	1,045	1,015	1,021
05/14/2004	1,015	1,038	1,011	1,030
05/17/2004	1,030	1,038	1,015	1,017
05/18/2004	1,030	1,034	1,020	1,034
05/19/2004	1,035	1,067	1,031	1,059
05/20/2004	1,066	1,072	1,045	1,062
05/21/2004	1,065	1,071	1,048	1,071
05/24/2004	1,079	1,088	1,072	1,083
05/25/2004	1,059	1,080	1,055	1,072
05/26/2004	1,079	1,092	1,077	1,077
05/27/2004	1,075	1,087	1,063	1,077
05/28/2004	1,083	1,089	1,052	1,052
05/31/2004	1,080	1,097	1,058	1,079
06/01/2004	1,093	1,097	1,081	1,083
06/02/2004	1,071	1,084	1,069	1,076
06/03/2004	1,066	1,072	1,041	1,053
06/04/2004	1,053	1,076	1,045	1,076
06/07/2004	1,100	1,110	1,083	1,102
06/08/2004	1,100	1,105	1,085	1,100
06/09/2004	1,096	1,103	1,090	1,095
06/10/2004	1,090	1,103	1,081	1,101
06/11/2004	1,105	1,120	1,094	1,101
06/14/2004	1,098	1,107	1,090	1,090
06/15/2004	1,101	1,101	1,089	1,091
06/16/2004	1,093	1,104	1,090	1,104
06/17/2004	1,093	1,100	1,085	1,095
06/18/2004	1,103	1,103	1,080	1,088
06/21/2004	1,108	1,120	1,100	1,101
06/22/2004	1,094	1,108	1,093	1,105
06/23/2004	1,114	1,118	1,105	1,112
06/24/2004	1,107	1,117	1,104	1,110
06/25/2004	1,100	1,105	1,088	1,095
06/28/2004	1,105	1,105	1,089	1,095
06/29/2004	1,089	1,092	1,085	1,092
06/30/2004	1,082	1,083	1,070	1,079
07/01/2004	1,087	1,098	1,084	1,088
07/02/2004	1,089	1,089	1,076	1,079
07/05/2004	1,055	1,068	1,053	1,058
07/06/2004	1,059	1,063	1,045	1,045
07/07/2004	1,025	1,042	1,023	1,037
07/08/2004	1,032	1,047	1,024	1,040
07/09/2004	1,055	1,060	1,047	1,057
07/12/2004	1,077	1,082	1,069	1,076
07/13/2004	1,075	1,075	1,055	1,068
07/14/2004	1,081	1,081	1,050	1,051
07/15/2004	1,063	1,066	1,054	1,065
07/16/2004	1,055	1,065	1,050	1,064
07/19/2004	1,064	1,064	1,064	1,064
07/20/2004	1,057	1,078	1,057	1,072
07/21/2004	1,083	1,092	1,080	1,087
07/22/2004	1,084	1,089	1,079	1,085
07/23/2004	1,089	1,089	1,078	1,083
07/26/2004	1,083	1,083	1,070	1,076
07/27/2004	1,077	1,091	1,076	1,083
07/28/2004	1,093	1,094	1,083	1,085
07/29/2004	1,086	1,088	1,077	1,085
07/30/2004	1,090	1,093	1,087	1,090
08/02/2004	1,086	1,098	1,086	1,095
08/03/2004	1,095	1,096	1,077	1,080
08/04/2004	1,070	1,083	1,070	1,074
08/05/2004	1,075	1,078	1,063	1,068
08/06/2004	1,054	1,059	1,036	1,047
08/09/2004	1,020	1,039	1,020	1,039
08/10/2004	1,025	1,035	1,009	1,027
08/11/2004	1,022	1,032	1,018	1,027
08/12/2004	1,023	1,046	1,023	1,034
08/13/2004	1,016	1,024	1,003	1,003
08/16/2004	1,002	1,010	1,000	1,004
08/17/2004	1,024	1,024	1,006	1,007
08/18/2004	1,005	1,013	992	1,005
08/19/2004	1,007	1,008	998	1,006
08/20/2004	998	1,003	994	995
08/23/2004	1,000	1,001	985	985
08/24/2004	985	1,002	985	999
08/25/2004	1,011	1,027	996	1,018
08/26/2004	1,022	1,028	1,008	1,015
08/27/2004	1,010	1,011	988	991
08/30/2004	990	993	986	991
08/31/2004	986	988	981	988
09/01/2004	993	997	989	994
09/02/2004	991	994	985	991
09/03/2004	994	998	982	983
09/06/2004	990	1,003	985	1,000
09/07/2004	1,001	1,007	998	1,004
09/08/2004	1,001	1,007	997	1,004
09/09/2004	1,008	1,008	994	995
09/10/2004	985	996	980	985
09/13/2004	980	988	979	983
09/14/2004	982	983	975	980
09/15/2004	979	983	971	971
09/16/2004	970	970	956	962
09/17/2004	958	960	950	957
09/20/2004	957	957	957	957
09/21/2004	967	968	958	962
09/22/2004	964	967	934	955
09/23/2004	955	955	955	955
09/24/2004	931	939	916	929
09/27/2004	949	958	936	938
09/28/2004	931	955	925	954
09/29/2004	964	969	957	958
09/30/2004	968	968	952	952
10/01/2004	955	977	955	977
10/04/2004	972	981	962	979
10/05/2004	982	989	970	989
10/06/2004	981	989	977	983
10/07/2004	993	993	975	976
10/08/2004	977	986	969	979
10/11/2004	979	979	979	979
10/12/2004	979	984	973	979
10/13/2004	985	988	978	978
10/14/2004	971	975	961	964
10/15/2004	954	956	942	947
10/18/2004	943	953	941	951
10/19/2004	971	972	963	966
10/20/2004	966	967	939	943
10/21/2004	948	953	935	938
10/22/2004	953	955	941	946
10/25/2004	931	940	922	931
10/26/2004	950	957	942	944
10/27/2004	945	945	926	937
10/28/2004	952	954	938	940
10/29/2004	948	952	940	952
11/01/2004	945	965	945	965
11/02/2004	979	986	977	984
11/03/2004	984	984	984	984
11/04/2004	988	992	982	987
11/05/2004	993	1,000	991	997
11/08/2004	1,003	1,005	990	990
11/09/2004	980	994	980	985
11/10/2004	981	990	976	976
11/11/2004	986	995	972	974
11/12/2004	964	986	964	983
11/15/2004	984	995	984	994
11/16/2004	994	995	987	989
11/17/2004	976	992	975	984
11/18/2004	982	990	972	973
11/19/2004	990	990	968	977
11/22/2004	948	967	932	950
11/23/2004	950	950	950	950
11/24/2004	940	961	938	952
11/25/2004	962	965	955	965
11/26/2004	971	972	959	959
11/29/2004	979	982	961	975
11/30/2004	980	987	974	987
12/01/2004	977	984	974	980
12/02/2004	991	998	987	997
12/03/2004	998	999	984	986
12/06/2004	976	981	968	980
12/07/2004	982	982	971	973
12/08/2004	977	980	968	980
12/09/2004	975	979	957	967
12/10/2004	958	972	957	970
12/13/2004	980	985	963	967
12/14/2004	968	982	968	980
12/15/2004	978	994	978	988
12/16/2004	986	998	984	990
12/17/2004	992	1,010	992	1,003
12/20/2004	1,005	1,012	996	997
12/21/2004	998	1,006	997	997
12/22/2004	1,003	1,006	997	999
12/23/2004	999	999	999	999
12/24/2004	1,001	1,008	1,001	1,005
12/27/2004	1,004	1,004	997	1,004
12/28/2004	995	1,002	995	1,001
12/29/2004	1,004	1,005	999	999
12/30/2004	1,005	1,009	1,001	1,009
12/31/2004	1,009	1,009	1,009	1,009

Menu

Create your free account now!

2503.T: Kirin Holdings Company, Limited Historical Data

2004 Historical Chart

Average

Low

High