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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,247.4918
CLOSE 1,247.2828

Low

LOW 875

High

HIGH 1,542
DATEOPENHIGHLOWCLOSE
01/05/20091,1971,1971,1521,157
01/06/20091,1771,1781,1471,149
01/07/20091,1481,1521,1051,107
01/08/20091,1021,1351,1021,112
01/09/20091,1121,1261,1001,104
01/13/20091,0781,0821,0631,074
01/14/20091,0541,0671,0481,058
01/15/20091,0181,0301,0121,018
01/16/20091,0401,0681,0401,062
01/19/20091,0801,0871,0421,050
01/20/20091,0701,0781,0491,073
01/21/20091,0531,0791,0531,071
01/22/20091,0731,0841,0541,084
01/23/20091,0771,0841,0671,067
01/26/20091,0861,1261,0841,115
01/27/20091,1001,1501,1001,132
01/28/20091,1481,1501,1201,128
01/29/20091,1371,1641,1301,159
01/30/20091,1601,1601,1171,145
02/02/20091,1051,1321,0861,120
02/03/20091,1211,1291,0871,091
02/04/20091,0921,1011,0661,069
02/05/20091,0651,0671,0351,052
02/06/20091,0571,0641,0291,029
02/09/20091,0291,0351,0081,009
02/10/20091,0291,0329931,004
02/12/2009965985963969
02/13/2009966970954963
02/16/2009964979961975
02/17/2009976979951953
02/18/2009950957918927
02/19/2009937940922937
02/20/2009930939920930
02/23/2009910942904926
02/24/2009907931905931
02/25/2009941949908929
02/26/2009919938909918
02/27/2009928953910952
03/02/2009915922906918
03/03/2009900908888897
03/04/2009880901875897
03/05/2009901927888914
03/06/2009904915891901
03/09/2009921926898904
03/10/2009894907882884
03/11/2009914924901907
03/12/2009897912891896
03/13/2009903916901914
03/16/2009944959937948
03/17/2009955969948966
03/18/2009980984962972
03/19/2009986997985988
03/23/20099881,0129881,011
03/24/20091,0221,0501,0171,043
03/25/20091,0501,0671,0401,066
03/26/20091,0701,0791,0341,073
03/27/20091,0921,1001,0791,090
03/30/20091,0981,1101,0661,068
03/31/20091,0881,1011,0411,042
04/01/20091,0431,0641,0211,052
04/02/20091,0921,1061,0831,100
04/03/20091,1201,1291,1111,118
04/06/20091,1251,1311,1131,131
04/07/20091,1351,1391,1151,115
04/08/20091,1001,1091,0811,091
04/09/20091,0991,1271,0921,123
04/10/20091,1431,1431,1251,138
04/13/20091,1351,1421,1261,130
04/14/20091,1401,1401,1211,121
04/15/20091,1221,1301,1131,122
04/16/20091,1221,1451,1101,113
04/17/20091,1331,1381,1071,117
04/20/20091,1181,1281,0851,091
04/21/20091,0641,0841,0641,081
04/22/20091,0831,0981,0751,078
04/23/20091,0991,1291,0851,120
04/24/20091,1091,1101,0931,103
04/27/20091,1131,1191,0711,085
04/28/20091,0861,1021,0841,089
04/30/20091,1211,1211,0831,083
05/01/20091,1001,1001,0711,075
05/07/20091,1201,1231,0971,112
05/08/20091,1121,1281,0951,128
05/11/20091,1481,1551,1341,153
05/12/20091,1531,1711,1391,142
05/13/20091,1721,1891,1681,181
05/14/20091,1611,1811,1561,161
05/15/20091,1701,1791,1651,169
05/18/20091,1301,1481,1171,122
05/19/20091,1621,1661,1481,162
05/20/20091,1701,1851,1651,170
05/21/20091,1521,1561,1321,153
05/22/20091,1341,1591,1341,147
05/25/20091,1511,1871,1511,181
05/26/20091,1901,1911,1751,189
05/27/20091,2001,2091,1941,205
05/28/20091,2021,2041,1731,179
05/29/20091,1831,1991,1781,198
06/01/20091,1901,2201,1861,216
06/02/20091,2361,2381,2151,219
06/03/20091,2241,2281,2111,213
06/04/20091,2111,2141,1871,188
06/05/20091,2081,2201,2031,209
06/08/20091,2281,2311,2121,213
06/09/20091,2021,2131,2011,210
06/10/20091,2101,2341,2061,231
06/11/20091,2211,2321,2171,221
06/12/20091,2251,2351,2111,230
06/15/20091,2351,2401,2271,234
06/16/20091,2181,2291,2071,212
06/17/20091,2401,2771,2401,265
06/18/20091,2851,3361,2681,318
06/19/20091,2981,3161,2971,301
06/22/20091,2921,3421,2921,325
06/23/20091,3051,3391,3051,317
06/24/20091,3371,3371,3091,309
06/25/20091,3021,3141,2941,301
06/26/20091,2981,3151,2841,315
06/29/20091,3081,3301,3031,325
06/30/20091,3501,3631,3411,350
07/01/20091,3481,3641,3221,326
07/02/20091,3411,3411,2971,303
07/03/20091,2751,2871,2591,282
07/06/20091,2701,2881,2651,281
07/07/20091,2811,3161,2811,304
07/08/20091,2861,3021,2851,290
07/09/20091,2751,2821,2521,277
07/10/20091,2941,2951,2731,291
07/13/20091,4311,4311,3801,392
07/14/20091,4101,4361,3921,401
07/15/20091,4051,4181,3781,386
07/16/20091,4051,4061,3801,381
07/17/20091,3831,3971,3771,387
07/21/20091,4001,4101,3891,403
07/22/20091,4061,4121,3941,403
07/23/20091,3961,4061,3841,388
07/24/20091,3851,3981,3811,394
07/27/20091,3901,4001,3821,386
07/28/20091,4001,4301,3931,428
07/29/20091,4301,4341,4121,420
07/30/20091,4121,4161,4031,410
07/31/20091,4101,4231,4031,416
08/03/20091,4071,4111,3861,390
08/04/20091,4101,4141,3881,393
08/05/20091,3981,4151,3901,396
08/06/20091,4201,4251,4101,417
08/07/20091,4311,4431,4151,426
08/10/20091,4301,4301,4031,405
08/11/20091,4001,4031,3911,397
08/12/20091,3911,3941,3851,385
08/13/20091,3911,3951,3821,386
08/14/20091,3781,3841,3651,367
08/17/20091,3561,3601,3171,322
08/18/20091,3181,3441,3141,336
08/19/20091,3551,3561,3221,325
08/20/20091,3251,3691,3251,363
08/21/20091,3541,3651,3371,339
08/24/20091,3861,3881,3641,373
08/25/20091,3601,3781,3571,363
08/26/20091,3661,3811,3661,377
08/27/20091,3771,3781,3451,363
08/28/20091,3631,3721,3531,370
08/31/20091,3731,3951,3461,363
09/01/20091,3451,3721,3451,359
09/02/20091,3391,3401,3201,336
09/03/20091,3371,3731,3361,366
09/04/20091,3601,3601,3401,345
09/07/20091,3601,3681,3531,366
09/08/20091,3651,3751,3531,370
09/09/20091,3501,3551,3371,353
09/10/20091,3671,3831,3601,369
09/11/20091,3651,3651,3411,352
09/14/20091,3421,3481,3211,339
09/15/20091,3401,3441,3311,338
09/16/20091,3301,3391,3211,325
09/17/20091,3251,3451,3241,345
09/18/20091,3251,3471,3231,345
09/21/20091,3451,3451,3451,345
09/24/20091,3601,3801,3521,375
09/25/20091,3601,3601,3241,346
09/28/20091,3271,3551,3251,346
09/29/20091,3441,3441,3311,342
09/30/20091,3781,3781,3681,376
10/01/20091,3731,3731,3541,362
10/02/20091,3341,3461,3331,340
10/05/20091,3561,3891,3501,372
10/06/20091,3721,3821,3491,380
10/07/20091,3811,3811,3501,363
10/08/20091,3631,3631,3411,348
10/09/20091,3611,3801,3521,376
10/13/20091,3781,3871,3531,376
10/14/20091,3691,4021,3651,392
10/15/20091,3931,4041,3711,380
10/16/20091,3871,3981,3801,396
10/19/20091,3771,3941,3691,391
10/20/20091,3941,3981,3751,389
10/21/20091,3841,4051,3841,405
10/22/20091,3961,4021,3821,402
10/23/20091,4281,4921,4251,479
10/26/20091,4701,5151,4701,512
10/27/20091,5201,5421,5191,539
10/28/20091,5091,5331,5011,511
10/29/20091,5061,5211,4951,511
10/30/20091,5151,5241,4861,497
11/02/20091,4871,5021,4651,502
11/04/20091,5101,5101,4841,493
11/05/20091,4701,4761,4591,472
11/06/20091,4581,4881,4521,488
11/09/20091,4881,4891,4441,453
11/10/20091,4541,4611,4291,434
11/11/20091,4431,4451,4171,424
11/12/20091,4131,4181,4031,412
11/13/20091,4121,4211,3931,417
11/16/20091,4111,4331,4111,424
11/17/20091,4161,4211,4031,414
11/18/20091,4031,4101,3831,394
11/19/20091,3851,3991,3761,393
11/20/20091,3911,3971,3701,377
11/24/20091,3701,3821,3591,378
11/25/20091,3861,3991,3721,384
11/26/20091,3771,3861,3711,383
11/27/20091,3631,3771,3441,351
11/30/20091,3711,4121,3631,412
12/01/20091,4131,4361,4041,434
12/02/20091,4141,4301,4061,418
12/03/20091,4201,4571,4201,457
12/04/20091,4501,4651,4231,435
12/07/20091,4351,4401,4071,414
12/08/20091,4151,4301,4061,430
12/09/20091,4191,4481,4161,438
12/10/20091,4181,4221,3881,395
12/11/20091,4001,4091,3851,399
12/14/20091,4001,4031,3841,401
12/15/20091,3981,4011,3811,386
12/16/20091,3951,4161,3881,410
12/17/20091,4111,4161,4001,410
12/18/20091,4141,4201,4061,415
12/21/20091,4231,4301,4171,418
12/22/20091,4151,4341,4151,429
12/24/20091,4491,4961,4381,484
12/25/20091,4991,5321,4961,507
12/28/20091,4801,5011,4801,488
12/29/20091,4931,5121,4831,512
12/30/20091,5291,5321,4901,490