Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kirin Holdings Company, Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

2503.T: Kirin Holdings Company, Limited Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,124.5269
CLOSE 1,125.0385

Low

LOW 1,004

High

HIGH 1,471
DATEOPENHIGHLOWCLOSE
01/03/20051,0091,0091,0091,009
01/04/20051,0101,0151,0041,011
01/05/20051,0121,0141,0071,007
01/06/20051,0101,0251,0101,019
01/07/20051,0261,0301,0221,026
01/10/20051,0261,0261,0261,026
01/11/20051,0491,0541,0351,054
01/12/20051,0571,0591,0451,048
01/13/20051,0451,0471,0211,028
01/14/20051,0341,0451,0261,041
01/17/20051,0311,0391,0241,024
01/18/20051,0231,0281,0151,018
01/19/20051,0211,0381,0211,031
01/20/20051,0231,0291,0171,019
01/21/20051,0331,0341,0201,033
01/24/20051,0301,0351,0261,030
01/25/20051,0271,0481,0261,048
01/26/20051,0481,0531,0421,051
01/27/20051,0521,0531,0421,049
01/28/20051,0441,0481,0361,040
01/31/20051,0311,0581,0301,048
02/01/20051,0431,0431,0241,034
02/02/20051,0461,0491,0381,045
02/03/20051,0411,0441,0301,036
02/04/20051,0181,0351,0121,023
02/07/20051,0361,0421,0211,029
02/08/20051,0301,0321,0211,021
02/09/20051,0321,0321,0211,022
02/10/20051,0271,0331,0231,030
02/11/20051,0301,0301,0301,030
02/14/20051,0341,0401,0301,030
02/15/20051,0351,0371,0271,032
02/16/20051,0231,0341,0191,019
02/17/20051,0301,0371,0201,025
02/18/20051,0291,0501,0251,045
02/21/20051,0431,0481,0381,043
02/22/20051,0411,0491,0411,042
02/23/20051,0331,0351,0271,033
02/24/20051,0341,0481,0331,045
02/25/20051,0451,0541,0441,053
02/28/20051,0581,0641,0551,064
03/01/20051,0611,0681,0601,066
03/02/20051,0721,0881,0701,082
03/03/20051,0801,0931,0791,092
03/04/20051,0951,1041,0861,101
03/07/20051,1011,1101,1011,105
03/08/20051,1051,1051,0901,090
03/09/20051,0951,1021,0941,098
03/10/20051,0891,0961,0851,085
03/11/20051,0851,0961,0841,090
03/14/20051,0941,1001,0871,087
03/15/20051,0861,0931,0801,083
03/16/20051,0801,0851,0751,085
03/17/20051,0801,0841,0721,074
03/18/20051,0721,0841,0661,075
03/21/20051,0751,0751,0751,075
03/22/20051,0781,0801,0651,065
03/23/20051,0651,0681,0511,058
03/24/20051,0561,0641,0511,053
03/25/20051,0561,0681,0561,067
03/28/20051,0741,0811,0631,067
03/29/20051,0701,0701,0411,046
03/30/20051,0471,0611,0451,050
03/31/20051,0401,0501,0371,045
04/01/20051,0371,0631,0341,063
04/04/20051,0641,0681,0601,062
04/05/20051,0751,0821,0711,079
04/06/20051,0861,0931,0791,086
04/07/20051,0891,0891,0811,088
04/08/20051,0901,0961,0871,093
04/11/20051,0921,0931,0741,075
04/12/20051,0771,0831,0671,069
04/13/20051,0661,0741,0661,074
04/14/20051,0651,0691,0501,054
04/15/20051,0501,0531,0421,050
04/18/20051,0391,0401,0121,013
04/19/20051,0301,0321,0171,027
04/20/20051,0401,0401,0301,035
04/21/20051,0191,0261,0071,026
04/22/20051,0301,0431,0241,030
04/25/20051,0301,0391,0251,033
04/26/20051,0331,0371,0241,027
04/27/20051,0181,0331,0181,028
04/28/20051,0201,0221,0101,022
04/29/20051,0221,0221,0221,022
05/02/20051,0291,0291,0191,021
05/03/20051,0211,0211,0211,021
05/04/20051,0211,0211,0211,021
05/05/20051,0211,0211,0211,021
05/06/20051,0311,0531,0271,053
05/09/20051,0531,0551,0391,053
05/10/20051,0581,0581,0451,050
05/11/20051,0471,0581,0251,037
05/12/20051,0431,0511,0381,038
05/13/20051,0391,0571,0391,045
05/16/20051,0381,0411,0311,034
05/17/20051,0401,0481,0301,034
05/18/20051,0171,0301,0111,021
05/19/20051,0281,0311,0211,026
05/20/20051,0251,0291,0201,020
05/23/20051,0201,0331,0181,033
05/24/20051,0261,0301,0191,029
05/25/20051,0251,0361,0221,036
05/26/20051,0431,0581,0381,044
05/27/20051,0551,0571,0471,054
05/30/20051,0541,0631,0511,061
05/31/20051,0611,0651,0471,065
06/01/20051,0611,0631,0531,063
06/02/20051,0561,0681,0541,056
06/03/20051,0541,0561,0471,054
06/06/20051,0491,0501,0401,047
06/07/20051,0491,0541,0451,052
06/08/20051,0481,0611,0481,057
06/09/20051,0511,0541,0371,042
06/10/20051,0431,0691,0431,061
06/13/20051,0511,0621,0491,051
06/14/20051,0541,0591,0521,056
06/15/20051,0571,0691,0551,067
06/16/20051,0701,0731,0601,064
06/17/20051,0711,0781,0711,078
06/20/20051,0751,0831,0721,082
06/21/20051,0831,0881,0761,077
06/22/20051,0761,0851,0761,080
06/23/20051,0751,0771,0681,076
06/24/20051,0661,0751,0651,075
06/27/20051,0701,0701,0601,064
06/28/20051,0671,0721,0631,070
06/29/20051,0731,0821,0681,080
06/30/20051,0641,0741,0641,074
07/01/20051,0761,0851,0721,082
07/04/20051,0781,0871,0721,087
07/05/20051,0881,0881,0741,076
07/06/20051,0791,0831,0711,072
07/07/20051,0661,0661,0521,058
07/08/20051,0591,0701,0561,059
07/11/20051,0551,0691,0531,067
07/12/20051,0711,0711,0591,059
07/13/20051,0551,0561,0461,053
07/14/20051,0601,0701,0601,061
07/15/20051,0651,0681,0591,059
07/18/20051,0591,0591,0591,059
07/19/20051,0571,0631,0571,061
07/20/20051,0521,0621,0521,056
07/21/20051,0561,0601,0501,050
07/22/20051,0511,0551,0471,050
07/25/20051,0521,0581,0521,055
07/26/20051,0591,0591,0501,051
07/27/20051,0501,0571,0481,052
07/28/20051,0561,0631,0511,053
07/29/20051,0531,0571,0501,052
08/01/20051,0541,0541,0451,048
08/02/20051,0471,0481,0401,046
08/03/20051,0451,0451,0331,038
08/04/20051,0381,0431,0301,034
08/05/20051,0341,0351,0281,033
08/08/20051,0301,0351,0151,034
08/09/20051,0361,0541,0331,049
08/10/20051,0531,0781,0501,076
08/11/20051,0601,0751,0591,073
08/12/20051,0721,0761,0651,070
08/15/20051,0631,0701,0591,066
08/16/20051,0591,0681,0571,065
08/17/20051,0581,0711,0581,063
08/18/20051,0691,0751,0611,074
08/19/20051,0691,0721,0661,067
08/22/20051,0741,0781,0721,075
08/23/20051,0801,0971,0781,086
08/24/20051,0821,0981,0821,094
08/25/20051,0951,0961,0881,094
08/26/20051,0981,1001,0941,100
08/29/20051,0971,1001,0911,098
08/30/20051,0971,0991,0911,097
08/31/20051,0971,1201,0941,110
09/01/20051,1111,1191,1041,104
09/02/20051,1191,1191,1071,112
09/05/20051,1031,1081,1011,108
09/06/20051,1021,1061,0951,095
09/07/20051,0951,0981,0911,098
09/08/20051,0961,0961,0781,086
09/09/20051,1051,1051,0921,104
09/12/20051,1101,1171,1061,117
09/13/20051,1061,1171,1061,117
09/14/20051,1181,1191,1061,116
09/15/20051,1161,1381,1111,137
09/16/20051,1251,1311,1161,124
09/19/20051,1241,1241,1241,124
09/20/20051,2311,2571,2311,246
09/21/20051,2461,2461,2161,240
09/22/20051,2161,2391,2131,224
09/23/20051,2241,2241,2241,224
09/26/20051,2351,2391,2261,235
09/27/20051,2401,2461,2361,236
09/28/20051,2471,2501,2371,240
09/29/20051,2491,2651,2281,265
09/30/20051,2771,2771,2501,250
10/03/20051,2531,2681,2401,261
10/04/20051,2641,2691,2521,265
10/05/20051,2651,2701,2581,265
10/06/20051,2551,2571,2431,243
10/07/20051,2241,2391,2211,229
10/10/20051,2291,2291,2291,229
10/11/20051,2201,2581,2201,258
10/12/20051,2591,2751,2421,246
10/13/20051,2341,2551,2301,242
10/14/20051,2621,2651,2411,264
10/17/20051,2651,2691,2531,259
10/18/20051,2521,2591,2411,245
10/19/20051,2461,2471,2211,228
10/20/20051,2221,2391,2221,235
10/21/20051,2181,2491,2021,243
10/24/20051,2551,2551,2291,234
10/25/20051,2541,2601,2441,250
10/26/20051,2571,2711,2551,271
10/27/20051,2751,2901,2711,287
10/28/20051,2941,3091,2571,257
10/31/20051,2691,2931,2661,285
11/01/20051,2871,2931,2821,291
11/02/20051,2941,2941,2731,279
11/03/20051,2821,2821,2821,282
11/04/20051,2801,2871,2631,283
11/07/20051,2841,2851,2651,278
11/08/20051,2791,2811,2601,275
11/09/20051,2751,2951,2641,288
11/10/20051,2951,3041,2831,300
11/11/20051,3051,3081,2971,300
11/14/20051,3091,3191,2991,304
11/15/20051,3031,3101,2961,300
11/16/20051,2801,3031,2801,285
11/17/20051,2561,2771,2561,261
11/18/20051,2641,2781,2631,275
11/21/20051,2801,2811,2641,275
11/22/20051,2801,2871,2731,285
11/23/20051,2851,2851,2851,285
11/24/20051,2881,2891,2741,276
11/25/20051,2711,2801,2671,277
11/28/20051,2841,3061,2811,303
11/29/20051,2911,3021,2871,297
11/30/20051,2981,3051,2851,285
12/01/20051,2981,3011,2901,301
12/02/20051,3111,3221,3041,320
12/05/20051,3191,3191,3031,304
12/06/20051,3101,3171,3051,310
12/07/20051,3101,3351,3101,333
12/08/20051,3331,3381,3081,313
12/09/20051,3031,3371,3031,335
12/12/20051,3401,3441,3351,341
12/13/20051,3421,3471,3331,345
12/14/20051,3351,3501,3281,332
12/15/20051,3161,3401,3161,319
12/16/20051,3201,3251,3071,318
12/19/20051,4581,4711,3921,412
12/20/20051,4291,4381,3921,411
12/21/20051,4111,4421,4051,441
12/22/20051,4341,4471,4261,447
12/23/20051,4471,4471,4471,447
12/26/20051,4481,4571,4331,437
12/27/20051,4201,4251,4061,407
12/28/20051,4001,4221,3951,420
12/29/20051,4251,4251,3961,399
12/30/20051,3921,3921,3701,375