2503.T: Kirin Holdings Company, Limited Historical Data

2011 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 1,053.951

CLOSE 1,053.5673

Low

LOW 893

High

HIGH 1,186

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,149	1,149	1,141	1,144
01/05/2011	1,145	1,148	1,141	1,144
01/06/2011	1,149	1,159	1,145	1,153
01/07/2011	1,157	1,163	1,151	1,155
01/11/2011	1,148	1,150	1,140	1,144
01/12/2011	1,150	1,150	1,138	1,140
01/13/2011	1,143	1,151	1,143	1,150
01/14/2011	1,138	1,146	1,131	1,133
01/17/2011	1,142	1,144	1,132	1,137
01/18/2011	1,135	1,148	1,134	1,136
01/19/2011	1,141	1,141	1,130	1,132
01/20/2011	1,111	1,115	1,105	1,109
01/21/2011	1,109	1,113	1,093	1,095
01/24/2011	1,114	1,119	1,102	1,107
01/25/2011	1,124	1,131	1,115	1,124
01/26/2011	1,115	1,123	1,105	1,119
01/27/2011	1,124	1,129	1,116	1,118
01/28/2011	1,111	1,113	1,087	1,090
01/31/2011	1,096	1,105	1,091	1,104
02/01/2011	1,104	1,105	1,087	1,091
02/02/2011	1,105	1,113	1,096	1,096
02/03/2011	1,095	1,100	1,089	1,098
02/04/2011	1,114	1,124	1,108	1,122
02/07/2011	1,121	1,125	1,114	1,118
02/08/2011	1,117	1,120	1,108	1,108
02/09/2011	1,120	1,127	1,117	1,122
02/10/2011	1,124	1,139	1,119	1,139
02/14/2011	1,154	1,169	1,151	1,169
02/15/2011	1,170	1,178	1,165	1,175
02/16/2011	1,171	1,173	1,165	1,168
02/17/2011	1,176	1,182	1,168	1,182
02/18/2011	1,181	1,182	1,168	1,176
02/21/2011	1,170	1,179	1,168	1,178
02/22/2011	1,169	1,173	1,166	1,170
02/23/2011	1,170	1,174	1,166	1,166
02/24/2011	1,162	1,168	1,151	1,151
02/25/2011	1,141	1,151	1,133	1,150
02/28/2011	1,158	1,167	1,150	1,166
03/01/2011	1,170	1,172	1,162	1,168
03/02/2011	1,159	1,167	1,148	1,148
03/03/2011	1,145	1,159	1,145	1,154
03/04/2011	1,165	1,171	1,161	1,164
03/07/2011	1,165	1,168	1,155	1,160
03/08/2011	1,158	1,170	1,158	1,167
03/09/2011	1,172	1,186	1,170	1,183
03/10/2011	1,172	1,176	1,163	1,168
03/11/2011	1,166	1,175	1,161	1,161
03/14/2011	1,041	1,094	1,037	1,077
03/15/2011	1,060	1,068	950	962
03/16/2011	1,010	1,083	1,008	1,076
03/17/2011	1,016	1,027	1,002	1,007
03/18/2011	1,013	1,047	1,001	1,018
03/22/2011	1,108	1,115	1,070	1,082
03/23/2011	1,100	1,109	1,064	1,103
03/24/2011	1,110	1,112	1,070	1,073
03/25/2011	1,095	1,095	1,063	1,076
03/28/2011	1,081	1,084	1,063	1,078
03/29/2011	1,060	1,069	1,051	1,064
03/30/2011	1,070	1,086	1,057	1,086
03/31/2011	1,100	1,100	1,074	1,093
04/01/2011	1,096	1,097	1,076	1,090
04/04/2011	1,085	1,091	1,077	1,077
04/05/2011	1,082	1,085	1,068	1,070
04/06/2011	1,078	1,086	1,070	1,073
04/07/2011	1,083	1,086	1,072	1,078
04/08/2011	1,079	1,096	1,074	1,091
04/11/2011	1,092	1,105	1,083	1,097
04/12/2011	1,087	1,090	1,078	1,088
04/13/2011	1,079	1,088	1,075	1,085
04/14/2011	1,080	1,080	1,068	1,076
04/15/2011	1,077	1,083	1,075	1,079
04/18/2011	1,079	1,094	1,076	1,078
04/19/2011	1,072	1,074	1,062	1,069
04/20/2011	1,073	1,077	1,068	1,070
04/21/2011	1,074	1,088	1,071	1,083
04/22/2011	1,077	1,094	1,077	1,087
04/25/2011	1,080	1,095	1,078	1,079
04/26/2011	1,079	1,081	1,056	1,064
04/27/2011	1,069	1,102	1,069	1,101
04/28/2011	1,108	1,128	1,107	1,128
05/02/2011	1,149	1,152	1,142	1,151
05/06/2011	1,136	1,150	1,131	1,140
05/09/2011	1,125	1,127	1,090	1,094
05/10/2011	1,102	1,122	1,102	1,119
05/11/2011	1,133	1,134	1,113	1,122
05/12/2011	1,117	1,126	1,097	1,097
05/13/2011	1,105	1,119	1,099	1,104
05/16/2011	1,090	1,111	1,090	1,111
05/17/2011	1,103	1,104	1,088	1,093
05/18/2011	1,095	1,122	1,093	1,118
05/19/2011	1,120	1,120	1,106	1,109
05/20/2011	1,109	1,120	1,099	1,100
05/23/2011	1,098	1,103	1,088	1,097
05/24/2011	1,096	1,108	1,095	1,100
05/25/2011	1,097	1,111	1,097	1,108
05/26/2011	1,109	1,113	1,103	1,104
05/27/2011	1,104	1,109	1,102	1,102
05/30/2011	1,105	1,112	1,100	1,109
05/31/2011	1,111	1,137	1,108	1,137
06/01/2011	1,137	1,140	1,117	1,125
06/02/2011	1,124	1,127	1,106	1,125
06/03/2011	1,133	1,133	1,116	1,117
06/06/2011	1,113	1,120	1,108	1,108
06/07/2011	1,102	1,106	1,090	1,099
06/08/2011	1,098	1,098	1,088	1,094
06/09/2011	1,088	1,093	1,084	1,088
06/10/2011	1,099	1,111	1,094	1,102
06/13/2011	1,086	1,098	1,085	1,097
06/14/2011	1,090	1,107	1,087	1,107
06/15/2011	1,108	1,110	1,097	1,102
06/16/2011	1,092	1,095	1,083	1,084
06/17/2011	1,083	1,084	1,053	1,055
06/20/2011	1,056	1,065	1,052	1,053
06/21/2011	1,054	1,057	1,049	1,051
06/22/2011	1,053	1,075	1,051	1,072
06/23/2011	1,060	1,077	1,058	1,071
06/24/2011	1,071	1,092	1,071	1,089
06/27/2011	1,093	1,102	1,091	1,095
06/28/2011	1,091	1,110	1,090	1,102
06/29/2011	1,116	1,116	1,101	1,114
06/30/2011	1,123	1,124	1,111	1,119
07/01/2011	1,122	1,129	1,115	1,123
07/04/2011	1,130	1,135	1,123	1,129
07/05/2011	1,121	1,132	1,121	1,124
07/06/2011	1,122	1,140	1,118	1,140
07/07/2011	1,132	1,149	1,132	1,144
07/08/2011	1,151	1,154	1,134	1,138
07/11/2011	1,133	1,143	1,133	1,135
07/12/2011	1,128	1,134	1,121	1,131
07/13/2011	1,124	1,130	1,117	1,119
07/14/2011	1,120	1,130	1,108	1,124
07/15/2011	1,126	1,133	1,121	1,130
07/19/2011	1,120	1,129	1,119	1,121
07/20/2011	1,129	1,129	1,116	1,125
07/21/2011	1,129	1,132	1,122	1,128
07/22/2011	1,134	1,139	1,132	1,133
07/25/2011	1,138	1,143	1,133	1,135
07/26/2011	1,136	1,144	1,133	1,139
07/27/2011	1,131	1,135	1,123	1,134
07/28/2011	1,132	1,133	1,120	1,128
07/29/2011	1,130	1,145	1,126	1,134
08/01/2011	1,129	1,153	1,123	1,151
08/02/2011	1,139	1,151	1,137	1,148
08/03/2011	1,120	1,125	1,088	1,092
08/04/2011	1,078	1,080	1,049	1,054
08/05/2011	1,024	1,030	1,016	1,027
08/08/2011	1,000	1,015	989	992
08/09/2011	975	976	949	968
08/10/2011	980	984	960	981
08/11/2011	970	997	965	997
08/12/2011	1,008	1,014	988	1,002
08/15/2011	1,000	1,002	993	998
08/16/2011	997	1,000	991	999
08/17/2011	992	1,001	988	1,001
08/18/2011	1,000	1,000	989	992
08/19/2011	977	993	976	986
08/22/2011	985	993	981	987
08/23/2011	989	993	981	987
08/24/2011	986	988	976	980
08/25/2011	995	996	983	984
08/26/2011	979	989	978	987
08/29/2011	992	999	985	995
08/30/2011	998	1,008	993	999
08/31/2011	1,005	1,016	997	1,014
09/01/2011	1,018	1,031	1,014	1,028
09/02/2011	1,017	1,021	1,003	1,013
09/05/2011	1,000	1,008	995	1,003
09/06/2011	999	1,012	963	963
09/07/2011	999	1,000	979	994
09/08/2011	995	1,009	993	1,002
09/09/2011	992	1,010	992	1,007
09/12/2011	983	987	970	976
09/13/2011	979	984	971	982
09/14/2011	980	981	966	970
09/15/2011	980	986	977	983
09/16/2011	998	999	991	994
09/20/2011	978	989	973	980
09/21/2011	979	988	973	975
09/22/2011	967	979	965	975
09/26/2011	987	990	959	967
09/27/2011	965	975	960	975
09/28/2011	985	997	982	996
09/29/2011	995	1,008	986	999
09/30/2011	1,006	1,020	990	1,017
10/03/2011	996	1,017	990	1,015
10/04/2011	1,004	1,007	989	993
10/05/2011	999	1,009	990	1,006
10/06/2011	1,013	1,017	1,006	1,011
10/07/2011	1,017	1,018	1,001	1,005
10/11/2011	1,013	1,020	1,005	1,016
10/12/2011	1,012	1,016	1,003	1,010
10/13/2011	1,018	1,018	1,003	1,012
10/14/2011	1,004	1,004	992	996
10/17/2011	1,009	1,011	1,000	1,006
10/18/2011	1,005	1,006	993	995
10/19/2011	998	1,009	994	1,000
10/20/2011	994	999	992	995
10/21/2011	993	996	988	995
10/24/2011	1,001	1,012	999	1,005
10/25/2011	1,000	1,001	982	984
10/26/2011	974	974	954	962
10/27/2011	970	978	960	977
10/28/2011	985	985	972	982
10/31/2011	981	990	969	969
11/01/2011	966	972	960	968
11/02/2011	956	962	952	957
11/04/2011	969	973	956	971
11/07/2011	959	961	933	937
11/08/2011	935	943	926	930
11/09/2011	944	960	940	956
11/10/2011	924	925	902	902
11/11/2011	903	913	894	901
11/14/2011	910	912	901	903
11/15/2011	903	907	899	904
11/16/2011	907	917	906	916
11/17/2011	911	914	900	913
11/18/2011	901	911	901	905
11/21/2011	901	925	901	914
11/22/2011	905	923	905	919
11/24/2011	918	923	903	903
11/25/2011	901	911	893	897
11/28/2011	908	912	898	904
11/29/2011	914	918	911	915
11/30/2011	918	933	917	933
12/01/2011	950	951	939	942
12/02/2011	948	948	939	945
12/05/2011	951	955	946	951
12/06/2011	949	955	942	943
12/07/2011	945	960	945	959
12/08/2011	951	958	946	953
12/09/2011	944	952	943	946
12/12/2011	950	957	949	950
12/13/2011	944	945	936	942
12/14/2011	935	935	927	932
12/15/2011	926	937	926	933
12/16/2011	929	936	926	932
12/19/2011	925	926	912	916
12/20/2011	917	921	914	916
12/21/2011	920	926	917	923
12/22/2011	923	943	921	939
12/26/2011	949	951	944	951
12/27/2011	952	952	948	950
12/28/2011	937	937	925	926
12/29/2011	926	930	913	929
12/30/2011	938	938	929	936

Menu

Create your free account now!

2503.T: Kirin Holdings Company, Limited Historical Data

2011 Historical Chart

Average

Low

High