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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,540.2816
CLOSE 1,542.3673

Low

LOW 949

High

HIGH 1,999
DATEOPENHIGHLOWCLOSE
01/04/20081,5921,5961,5511,576
01/07/20081,5601,5921,5601,581
01/08/20081,5461,5851,5431,565
01/09/20081,5681,6341,5651,608
01/10/20081,6091,6291,5881,617
01/11/20081,6141,6281,5971,597
01/15/20081,5971,6161,5941,600
01/16/20081,5921,6081,5721,599
01/17/20081,6291,6601,6031,649
01/18/20081,6111,6581,5951,647
01/21/20081,6171,6471,5971,625
01/22/20081,5841,6151,5561,587
01/23/20081,5881,6231,5621,620
01/24/20081,6051,6291,6021,617
01/25/20081,6411,6801,6241,667
01/28/20081,6571,6721,6091,614
01/29/20081,5981,6321,5981,622
01/30/20081,6501,6501,6031,622
01/31/20081,6421,7381,6401,705
02/01/20081,6751,7131,6651,707
02/04/20081,7231,7291,6851,695
02/05/20081,7041,7081,6731,699
02/06/20081,6701,7241,6701,695
02/07/20081,6401,6711,6231,662
02/08/20081,6511,7461,6511,740
02/12/20081,7381,7511,7141,741
02/13/20081,7281,7391,6981,703
02/14/20081,7001,7191,6851,716
02/15/20081,7161,7301,6861,730
02/18/20081,7331,7471,7171,730
02/19/20081,7311,7481,7271,730
02/20/20081,7121,7371,6921,696
02/21/20081,7061,7651,7001,746
02/22/20081,7221,7411,6921,718
02/25/20081,7091,7821,7011,769
02/26/20081,7851,7851,7081,716
02/27/20081,7761,7941,7661,776
02/28/20081,7581,7581,7161,740
02/29/20081,7321,7681,7111,765
03/03/20081,7491,7721,7331,752
03/04/20081,7411,7501,7161,728
03/05/20081,7291,7601,7221,744
03/06/20081,7591,8311,7451,815
03/07/20081,7881,8431,7881,815
03/10/20081,8491,8571,8061,835
03/11/20081,8101,8381,7891,820
03/12/20081,8491,8491,8271,840
03/13/20081,7901,8051,7571,778
03/14/20081,7851,7921,7661,774
03/17/20081,7761,7921,7251,742
03/18/20081,7491,7691,7471,754
03/19/20081,7841,7841,7361,760
03/21/20081,7971,8341,7811,825
03/24/20081,8001,8051,7701,771
03/25/20081,7841,7841,7491,752
03/26/20081,7751,7911,7331,786
03/27/20081,7681,8101,7651,805
03/28/20081,8231,8441,7731,841
03/31/20081,8881,8961,8351,885
04/01/20081,8621,8791,8441,859
04/02/20081,8891,9001,8551,861
04/03/20081,8781,8951,8571,868
04/04/20081,8691,9231,8601,923
04/07/20081,9301,9761,9241,971
04/08/20081,9701,9951,9641,985
04/09/20081,9881,9991,9561,974
04/10/20081,9741,9901,9481,951
04/11/20081,9811,9881,9491,960
04/14/20081,9441,9601,9091,926
04/15/20081,9261,9431,9161,938
04/16/20081,9701,9731,9311,933
04/17/20081,9351,9371,8481,861
04/18/20081,8621,8841,8501,879
04/21/20081,8701,8801,8521,867
04/22/20081,8681,8961,8531,888
04/23/20081,8601,8711,8471,847
04/24/20081,8691,8691,8201,826
04/25/20081,8261,8691,8261,848
04/28/20081,8641,8641,8061,820
04/30/20081,8211,8511,8201,850
05/01/20081,7301,7781,7201,728
05/02/20081,7101,7111,6801,687
05/07/20081,6741,6751,6521,662
05/08/20081,6901,6911,6701,685
05/09/20081,7151,7151,6821,695
05/12/20081,7001,7211,6891,716
05/13/20081,7031,7271,7031,720
05/14/20081,7211,7271,7121,722
05/15/20081,7201,7291,7111,724
05/16/20081,7351,7441,7241,739
05/19/20081,7401,7581,7321,740
05/20/20081,7211,7311,7131,723
05/21/20081,7101,7241,7031,717
05/22/20081,7011,7231,6921,723
05/23/20081,7241,7701,7171,754
05/26/20081,7211,7321,6981,710
05/27/20081,7111,7431,7111,736
05/28/20081,7161,7371,7021,705
05/29/20081,7391,7491,7261,743
05/30/20081,7491,7581,7381,745
06/02/20081,7511,7511,7221,731
06/03/20081,7251,7261,6911,697
06/04/20081,6911,7091,6901,708
06/05/20081,7091,7271,7021,711
06/06/20081,7121,7231,7051,707
06/09/20081,6851,7011,6771,695
06/10/20081,6961,6961,6611,680
06/11/20081,6891,6891,6611,666
06/12/20081,6801,6841,6621,682
06/13/20081,6821,6971,6591,692
06/16/20081,6921,7071,6781,686
06/17/20081,7071,7071,6921,692
06/18/20081,6821,6971,6751,687
06/19/20081,6701,6811,6581,665
06/20/20081,6641,6751,6511,663
06/23/20081,6351,6641,6311,653
06/24/20081,6491,6631,6461,663
06/25/20081,6461,6521,6241,652
06/26/20081,6381,6611,6331,661
06/27/20081,6191,6361,6161,633
06/30/20081,6641,6731,6501,658
07/01/20081,6491,6601,6281,641
07/02/20081,6111,6161,5741,585
07/03/20081,5881,6141,5741,601
07/04/20081,6001,6001,5601,566
07/07/20081,5661,5831,5641,578
07/08/20081,5611,5841,5411,565
07/09/20081,5711,5841,5531,553
07/10/20081,5511,5511,5321,533
07/11/20081,5381,5411,5061,528
07/14/20081,5081,5391,5081,525
07/15/20081,5231,5231,5001,504
07/16/20081,4911,4991,4661,477
07/17/20081,4951,4951,4681,480
07/18/20081,5131,5211,4901,501
07/22/20081,5051,5211,4921,513
07/23/20081,5011,5451,5011,521
07/24/20081,5351,5551,5261,555
07/25/20081,5651,6101,5631,574
07/28/20081,6011,6181,5811,598
07/29/20081,5871,5911,5551,577
07/30/20081,5561,5991,5551,579
07/31/20081,5831,6621,5801,649
08/01/20081,6561,6661,6401,652
08/04/20081,6301,6721,6271,665
08/05/20081,6351,6561,6021,622
08/06/20081,6531,6641,6291,637
08/07/20081,6161,6161,5741,593
08/08/20081,5891,5961,5561,593
08/11/20081,5711,6261,5711,617
08/12/20081,6161,6181,5931,601
08/13/20081,5961,6031,5621,591
08/14/20081,5691,5911,5531,557
08/15/20081,5521,5891,5471,568
08/18/20081,5601,6131,5601,604
08/19/20081,5751,6041,5631,582
08/20/20081,5521,6011,5511,594
08/21/20081,5831,5901,5701,585
08/22/20081,5881,5901,5641,580
08/25/20081,6001,6201,5981,610
08/26/20081,6001,6061,5751,601
08/27/20081,5801,6021,5721,596
08/28/20081,5771,5841,5691,584
08/29/20081,6211,6361,6091,636
09/01/20081,6141,6291,6101,618
09/02/20081,6141,6341,5981,608
09/03/20081,6351,6671,6271,663
09/04/20081,6621,6841,6521,682
09/05/20081,6521,6531,6111,629
09/08/20081,6531,6761,6151,616
09/09/20081,6001,6301,5801,612
09/10/20081,5821,6251,5821,618
09/11/20081,5901,5991,5711,580
09/12/20081,5831,6001,5131,525
09/16/20081,4751,4891,4201,423
09/17/20081,4451,4661,4281,455
09/18/20081,4151,4421,4021,432
09/19/20081,4411,4711,4311,470
09/22/20081,4701,4791,4181,423
09/24/20081,3831,4491,3831,443
09/25/20081,4251,4401,4071,427
09/26/20081,4261,4481,4111,442
09/29/20081,4301,4591,4251,428
09/30/20081,3851,3971,3661,377
10/01/20081,3861,4071,3801,405
10/02/20081,4101,4411,4081,430
10/03/20081,4101,4231,3901,398
10/06/20081,3821,4041,3421,345
10/07/20081,2451,2941,2401,264
10/08/20081,2441,2481,1541,156
10/09/20081,1221,1601,1021,116
10/10/20089761,0629701,037
10/14/20081,1771,1781,1191,155
10/15/20081,1001,2091,1001,193
10/16/20081,0531,0891,0311,054
10/17/20081,0941,1351,0921,131
10/20/20081,1711,1801,1181,165
10/21/20081,2151,2181,1571,181
10/22/20081,2011,2201,1501,150
10/23/20081,1001,1231,0751,116
10/24/20081,1171,1171,0521,065
10/27/20081,0251,057949958
10/28/20089871,0579641,057
10/29/20081,0581,1401,0091,082
10/30/20081,0841,1201,0381,105
10/31/20081,1251,1251,0601,067
11/04/20081,1071,1351,0891,125
11/05/20081,2051,2081,1531,208
11/06/20081,1331,1461,1061,121
11/07/20081,1011,1291,0781,100
11/10/20081,1401,1531,0971,111
11/11/20081,0911,0931,0581,063
11/12/20081,0231,0301,0041,009
11/13/20081,0001,006975981
11/14/20081,0611,0811,0331,074
11/17/20081,0751,1361,0571,100
11/18/20081,0871,0981,0741,082
11/19/20081,0801,0801,0271,064
11/20/20081,0641,0851,0471,048
11/21/20081,0271,0781,0151,067
11/25/20081,1311,1501,1011,150
11/26/20081,1101,1341,1071,122
11/27/20081,1621,1701,1491,161
11/28/20081,1621,1621,1331,158
12/01/20081,1451,1451,1171,137
12/02/20081,0811,1051,0681,087
12/03/20081,1051,1161,0841,115
12/04/20081,1161,1231,0871,103
12/05/20081,1161,1181,0931,095
12/08/20081,0921,1311,0841,109
12/09/20081,1261,1481,1131,148
12/10/20081,1301,1731,1301,150
12/11/20081,1271,1531,1251,153
12/12/20081,1131,1131,0581,082
12/15/20081,1121,1431,1071,135
12/16/20081,1161,1241,1001,102
12/17/20081,1221,1261,0911,121
12/18/20081,1021,1291,1021,109
12/19/20081,1191,1471,1161,130
12/22/20081,1211,1521,1211,150
12/24/20081,1421,1461,1221,131
12/25/20081,1211,1321,1211,132
12/26/20081,1361,1511,1341,144
12/29/20081,1451,1521,1181,150
12/30/20081,1701,1761,1421,176