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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,236.9592
CLOSE 1,235.2571

Low

LOW 1,060

High

HIGH 1,544
DATEOPENHIGHLOWCLOSE
01/04/20101,5101,5171,4951,501
01/05/20101,5101,5141,4821,488
01/06/20101,4951,5031,4891,499
01/07/20101,5181,5181,5041,510
01/08/20101,5301,5441,5141,525
01/12/20101,5261,5331,4951,503
01/13/20101,4851,4921,4551,471
01/14/20101,4701,4841,4571,477
01/15/20101,4641,4751,4621,474
01/18/20101,4751,4841,4441,458
01/19/20101,4541,4581,4451,457
01/20/20101,4591,4721,4461,453
01/21/20101,4521,4681,4451,445
01/22/20101,4441,4441,4131,427
01/25/20101,4021,4161,4021,408
01/26/20101,4181,4231,4011,408
01/27/20101,4031,4181,3981,400
01/28/20101,4141,4141,4021,403
01/29/20101,3971,3971,3721,379
02/01/20101,3901,3971,3761,389
02/02/20101,3991,3991,3761,385
02/03/20101,3881,3941,3841,387
02/04/20101,4001,4311,3961,427
02/05/20101,4071,4461,4071,443
02/08/20101,4431,4441,3211,337
02/09/20101,3361,3751,3261,356
02/10/20101,3471,3541,3361,342
02/12/20101,2821,3241,2751,323
02/15/20101,3041,3071,2761,280
02/16/20101,2811,2861,2621,271
02/17/20101,3001,3001,2651,296
02/18/20101,3001,3001,2771,284
02/19/20101,2781,2801,2521,256
02/22/20101,2861,3021,2771,295
02/23/20101,2821,2901,2671,279
02/24/20101,2571,2711,2501,260
02/25/20101,2741,2741,2501,256
02/26/20101,2501,2511,2251,226
03/01/20101,2271,2481,2231,241
03/02/20101,2361,2441,2291,241
03/03/20101,2501,2591,2421,258
03/04/20101,2631,2731,2481,250
03/05/20101,2651,2881,2651,282
03/08/20101,3101,3101,2891,296
03/09/20101,2891,2951,2781,282
03/10/20101,2831,3081,2811,303
03/11/20101,3101,3171,3001,308
03/12/20101,3191,3201,3041,317
03/15/20101,3131,3191,2841,292
03/16/20101,2981,3041,2921,301
03/17/20101,3231,3241,2981,301
03/18/20101,3031,3131,3001,303
03/19/20101,3081,3201,3021,320
03/23/20101,3051,3141,3031,310
03/24/20101,3011,3071,2941,299
03/25/20101,3001,3061,2951,295
03/26/20101,3071,3531,3031,352
03/29/20101,3581,3921,3571,362
03/30/20101,3521,3591,3351,352
03/31/20101,3511,3891,3421,379
04/01/20101,3831,3961,3711,393
04/02/20101,4071,4131,3931,412
04/05/20101,4141,4241,3971,399
04/06/20101,4091,4131,4011,404
04/07/20101,4051,4081,3901,391
04/08/20101,3751,3971,3741,376
04/09/20101,3701,3801,3651,376
04/12/20101,3851,3981,3701,370
04/13/20101,3711,3731,3611,368
04/14/20101,3701,3781,3501,351
04/15/20101,3701,3751,3621,371
04/16/20101,3711,3761,3631,373
04/19/20101,3651,3671,3461,352
04/20/20101,3561,3571,3431,351
04/21/20101,3641,3741,3571,369
04/22/20101,3631,3631,3441,354
04/23/20101,3501,3601,3481,358
04/26/20101,3651,3741,3641,372
04/27/20101,3671,3671,3461,352
04/28/20101,3331,3331,3171,326
04/30/20101,3481,3571,3431,349
05/06/20101,2891,3471,2831,331
05/07/20101,2841,3111,2681,306
05/10/20101,3031,3251,2991,310
05/11/20101,3041,3071,2881,295
05/12/20101,3151,3241,3031,317
05/13/20101,3271,3271,3111,325
05/14/20101,3251,3281,3061,322
05/17/20101,3001,3051,2871,292
05/18/20101,3041,3081,2941,300
05/19/20101,2901,2941,2681,280
05/20/20101,2671,2741,2581,267
05/21/20101,2381,2451,2191,229
05/24/20101,2361,2411,2251,231
05/25/20101,2171,2311,2021,231
05/26/20101,2341,2471,2161,216
05/27/20101,2031,2251,1881,221
05/28/20101,2301,2351,2161,224
05/31/20101,2261,2341,2201,228
06/01/20101,2201,2261,2081,222
06/02/20101,2081,2271,2081,213
06/03/20101,2411,2461,2281,233
06/04/20101,2311,2461,2301,238
06/07/20101,2081,2101,1961,200
06/08/20101,1891,1931,1811,183
06/09/20101,1791,1971,1661,187
06/10/20101,1891,1981,1841,189
06/11/20101,2071,2071,1921,204
06/14/20101,1871,2051,1701,181
06/15/20101,1771,1821,1671,176
06/16/20101,1951,2131,1841,209
06/17/20101,1961,2011,1881,192
06/18/20101,1861,1901,1701,175
06/21/20101,1901,2021,1891,194
06/22/20101,1771,1881,1761,178
06/23/20101,1781,1781,1661,167
06/24/20101,1721,1851,1661,179
06/25/20101,1661,1701,1541,157
06/28/20101,1631,1671,1571,166
06/29/20101,1671,1701,1381,142
06/30/20101,1401,1401,1161,122
07/01/20101,1221,1381,1131,124
07/02/20101,1271,1271,1061,108
07/05/20101,1161,1341,1121,131
07/06/20101,1171,1251,1081,125
07/07/20101,1291,1321,1131,118
07/08/20101,1371,1471,1301,147
07/09/20101,1581,1601,1361,143
07/12/20101,1321,1391,1221,123
07/13/20101,1251,1421,1251,132
07/14/20101,1481,1671,1481,158
07/15/20101,1441,1481,1311,131
07/16/20101,1201,1391,1011,109
07/20/20101,1011,1211,0951,110
07/21/20101,1141,1171,1021,103
07/22/20101,1001,1031,0901,097
07/23/20101,1271,1501,1251,150
07/26/20101,1551,1671,1511,152
07/27/20101,1491,1541,1441,148
07/28/20101,1511,1761,1501,168
07/29/20101,1601,1741,1531,170
07/30/20101,1711,1721,1511,154
08/02/20101,1541,1631,1451,145
08/03/20101,1731,1911,1701,184
08/04/20101,1691,1751,1541,163
08/05/20101,1751,1871,1651,181
08/06/20101,1711,1971,1711,194
08/09/20101,1831,1981,1831,196
08/10/20101,1971,1991,1791,188
08/11/20101,1771,1801,1641,172
08/12/20101,1501,1661,1501,166
08/13/20101,1591,1751,1541,174
08/16/20101,1671,1861,1671,181
08/17/20101,1671,1961,1591,190
08/18/20101,1901,1951,1741,190
08/19/20101,1951,2021,1941,202
08/20/20101,1931,1931,1731,177
08/23/20101,1791,1801,1601,177
08/24/20101,1651,1791,1591,177
08/25/20101,1701,1741,1551,171
08/26/20101,1801,1941,1701,188
08/27/20101,1711,1781,1451,175
08/30/20101,1901,2151,1851,206
08/31/20101,1901,1901,1571,162
09/01/20101,1621,1731,1451,173
09/02/20101,2001,2021,1771,190
09/03/20101,1921,1961,1591,162
09/06/20101,1701,1801,1641,177
09/07/20101,1651,1731,1501,158
09/08/20101,1571,1661,1511,164
09/09/20101,1711,1731,1551,159
09/10/20101,1631,1901,1591,178
09/13/20101,1841,1951,1731,175
09/14/20101,1711,1901,1651,184
09/15/20101,1851,2091,1771,201
09/16/20101,2071,2091,1761,177
09/17/20101,1831,2051,1831,194
09/21/20101,2091,2091,1841,191
09/22/20101,1861,1921,1821,184
09/24/20101,1771,1941,1681,183
09/27/20101,1881,1951,1811,194
09/28/20101,1871,1941,1841,189
09/29/20101,1871,2021,1861,199
09/30/20101,2001,2141,1851,185
10/01/20101,1931,1931,1801,185
10/04/20101,1901,1981,1771,180
10/05/20101,1801,1851,1661,184
10/06/20101,1941,1941,1801,184
10/07/20101,1741,1821,1711,181
10/08/20101,1811,1811,1591,159
10/12/20101,1651,1651,1171,122
10/13/20101,1541,1571,1241,129
10/14/20101,1371,1401,1211,122
10/15/20101,1201,1201,1001,106
10/18/20101,1191,1441,1151,130
10/19/20101,1221,1391,1191,124
10/20/20101,1161,1351,1071,130
10/21/20101,1251,1371,1151,121
10/22/20101,1291,1451,1291,133
10/25/20101,1241,1381,1221,123
10/26/20101,1241,1411,1231,130
10/27/20101,1291,1321,1071,118
10/28/20101,1211,1211,1061,117
10/29/20101,1181,1181,0911,104
11/01/20101,1021,1031,0791,082
11/02/20101,0781,0791,0601,076
11/04/20101,0991,1011,0841,093
11/05/20101,1101,1291,1011,114
11/08/20101,1001,1051,0761,086
11/09/20101,0971,0971,0781,083
11/10/20101,0851,1471,0831,145
11/11/20101,1421,1431,1241,128
11/12/20101,1251,1361,1221,123
11/15/20101,1281,1311,1201,131
11/16/20101,1451,1801,1361,172
11/17/20101,1691,1711,1631,165
11/18/20101,1791,1911,1771,187
11/19/20101,1981,2091,1901,196
11/22/20101,2011,2081,1871,187
11/24/20101,1751,1821,1631,174
11/25/20101,1761,1781,1651,166
11/26/20101,1671,1761,1671,171
11/29/20101,1681,1841,1681,177
11/30/20101,1841,1871,1621,166
12/01/20101,1591,1661,1461,157
12/02/20101,1791,1791,1621,164
12/03/20101,1771,1821,1641,164
12/06/20101,1671,1711,1551,155
12/07/20101,1561,1581,1501,158
12/08/20101,1641,1781,1621,170
12/09/20101,1711,1771,1671,170
12/10/20101,1831,1831,1661,174
12/13/20101,1701,1781,1691,172
12/14/20101,1841,1921,1801,183
12/15/20101,1751,1781,1711,171
12/16/20101,1711,1781,1711,177
12/17/20101,1801,1811,1721,172
12/20/20101,1711,1731,1601,163
12/21/20101,1621,1721,1621,171
12/22/20101,1651,1671,1601,162
12/24/20101,1601,1681,1581,160
12/27/20101,1561,1621,1551,157
12/28/20101,1521,1521,1431,144
12/29/20101,1441,1531,1401,153
12/30/20101,1541,1541,1341,139