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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,425.666
CLOSE 1,425.2643

Low

LOW 1,290

High

HIGH 1,579
DATEOPENHIGHLOWCLOSE
01/06/20141,5141,5171,4901,504
01/07/20141,4941,4951,4751,482
01/08/20141,4821,4831,4601,469
01/09/20141,4661,4661,4491,452
01/10/20141,4411,4481,4301,435
01/14/20141,4201,4211,4001,402
01/15/20141,4191,4351,4141,435
01/16/20141,4391,4491,4361,438
01/17/20141,4351,4651,4351,460
01/20/20141,4561,4591,4461,446
01/21/20141,4511,4611,4431,456
01/22/20141,4561,4611,4431,457
01/23/20141,4631,4721,4621,465
01/24/20141,4441,4461,4281,433
01/27/20141,3891,3931,3611,375
01/28/20141,3881,3911,3761,383
01/29/20141,3991,4311,3961,430
01/30/20141,4071,4121,3951,412
01/31/20141,4221,4251,4011,406
02/03/20141,3941,4081,3861,401
02/04/20141,3711,3761,3451,348
02/05/20141,3601,3661,3321,354
02/06/20141,3631,3651,3441,345
02/07/20141,3651,4011,3641,391
02/10/20141,4061,4201,3991,417
02/12/20141,4031,4371,4011,428
02/13/20141,4281,4361,4151,424
02/14/20141,3391,3401,2921,293
02/17/20141,3051,3211,2901,314
02/18/20141,3251,3491,3241,344
02/19/20141,3541,3581,3451,356
02/20/20141,3411,3461,3171,326
02/21/20141,3361,3751,3341,371
02/24/20141,3571,3791,3431,371
02/25/20141,3651,3741,3561,371
02/26/20141,3551,3691,3481,364
02/27/20141,3641,3771,3441,368
02/28/20141,3671,3901,3661,385
03/03/20141,3711,3711,3471,364
03/04/20141,3401,3751,3351,369
03/05/20141,3841,3901,3751,375
03/06/20141,3881,3981,3781,383
03/07/20141,3961,3971,3821,389
03/10/20141,3851,3931,3771,388
03/11/20141,3811,3911,3731,382
03/12/20141,3651,3701,3511,353
03/13/20141,3341,3581,3301,347
03/14/20141,3341,3411,3171,321
03/17/20141,3171,3211,3091,315
03/18/20141,3321,3351,3141,314
03/19/20141,3341,3461,3241,336
03/20/20141,3471,3481,3031,303
03/24/20141,3281,3381,3041,333
03/25/20141,3191,3421,3141,327
03/26/20141,3491,3681,3471,362
03/27/20141,3671,3801,3511,374
03/28/20141,3721,3991,3611,399
03/31/20141,4201,4311,4021,430
04/01/20141,4301,4341,3981,409
04/02/20141,4101,4181,3911,399
04/03/20141,4001,4131,3941,406
04/04/20141,4011,4101,3921,402
04/07/20141,3881,4001,3741,382
04/08/20141,3771,3851,3601,370
04/09/20141,3581,3841,3571,377
04/10/20141,3991,4061,3811,384
04/11/20141,3611,3941,3571,381
04/14/20141,3811,4201,3811,402
04/15/20141,3961,4021,3871,399
04/16/20141,4021,4211,3951,409
04/17/20141,4081,4281,3991,405
04/18/20141,4091,4111,4011,410
04/21/20141,4181,4301,4131,421
04/22/20141,4171,4241,3981,398
04/23/20141,4081,4091,3921,401
04/24/20141,4051,4111,3911,400
04/25/20141,4001,4141,3941,397
04/28/20141,3991,4141,3891,410
04/30/20141,4041,4211,4021,415
05/01/20141,4351,4371,3691,382
05/02/20141,3821,3861,3731,379
05/07/20141,3761,3901,3711,373
05/08/20141,3791,3901,3711,375
05/09/20141,3761,3961,3701,371
05/12/20141,3731,3861,3721,372
05/13/20141,4021,4151,3861,399
05/14/20141,4001,4251,4001,421
05/15/20141,4081,4281,4081,428
05/16/20141,4021,4071,3791,386
05/19/20141,3901,4051,3871,397
05/20/20141,4111,4131,4011,402
05/21/20141,3971,3971,3781,378
05/22/20141,3911,4151,3881,408
05/23/20141,4141,4251,4121,418
05/26/20141,4291,4401,4241,434
05/27/20141,4351,4551,4341,441
05/28/20141,4461,4571,4401,451
05/29/20141,4401,4441,4351,439
05/30/20141,4431,4481,4351,439
06/02/20141,4581,4731,4561,466
06/03/20141,4741,4751,4621,465
06/04/20141,4701,4731,4641,472
06/05/20141,4751,4851,4711,476
06/06/20141,4781,4801,4601,465
06/09/20141,4771,4881,4651,486
06/10/20141,4901,5121,4861,490
06/11/20141,4881,5001,4861,494
06/12/20141,4851,4921,4791,486
06/13/20141,4701,4961,4691,495
06/16/20141,4931,5001,4881,497
06/17/20141,5001,5151,4981,514
06/18/20141,4971,5051,4951,496
06/19/20141,5001,5181,4971,517
06/20/20141,5171,5181,4961,505
06/23/20141,5101,5121,4971,499
06/24/20141,4981,5101,4881,503
06/25/20141,5001,5011,4821,482
06/26/20141,4751,4771,4581,462
06/27/20141,4691,4741,4451,452
06/30/20141,4601,4651,4501,463
07/01/20141,4511,4641,4451,459
07/02/20141,4681,4821,4581,476
07/03/20141,4851,4851,4711,474
07/04/20141,4811,4811,4661,471
07/07/20141,4701,4771,4681,473
07/08/20141,4661,4791,4631,470
07/09/20141,4641,4841,4641,478
07/10/20141,4771,4801,4651,466
07/11/20141,4511,4691,4511,457
07/14/20141,4571,4591,4371,446
07/15/20141,4511,4631,4471,448
07/16/20141,4521,4581,4491,453
07/17/20141,4611,4621,4501,454
07/18/20141,4321,4381,4231,436
07/22/20141,455.51,4631,4471,448.5
07/23/20141,453.51,465.51,452.51,465.5
07/24/20141,4711,473.51,4521,457
07/25/20141,4601,465.51,4531,464.5
07/28/20141,4651,467.51,453.51,454.5
07/29/20141,4501,464.51,448.51,458
07/30/20141,457.51,463.51,451.51,461
07/31/20141,4651,4691,452.51,452.5
08/01/20141,447.51,4521,4321,443.5
08/04/20141,4291,4471,425.51,441
08/05/20141,440.51,4441,4241,424.5
08/06/20141,4241,4331,4051,415.5
08/07/20141,4041,4041,3521,359.5
08/08/20141,350.51,3531,3321,335
08/11/20141,3601,362.51,3461,359.5
08/12/20141,370.51,371.51,3561,358.5
08/13/20141,3551,3681,350.51,363
08/14/20141,3681,3821,3651,377.5
08/15/20141,372.51,3791,3651,370.5
08/18/20141,3751,3801,3661,367.5
08/19/20141,3831,397.51,379.51,388.5
08/20/20141,3981,398.51,3841,384
08/21/20141,3961,4121,391.51,402
08/22/20141,402.51,411.51,3961,396.5
08/25/20141,4021,4071,3961,399
08/26/20141,3991,4051,3971,402.5
08/27/20141,4051,406.51,387.51,392.5
08/28/20141,3871,391.51,3811,388
08/29/20141,3951,3981,382.51,394.5
09/01/20141,3941,3991,388.51,393
09/02/20141,397.51,4191,3941,397
09/03/20141,4001,4041,382.51,386
09/04/20141,390.51,398.51,3831,390.5
09/05/20141,4051,4241,400.51,406.5
09/08/20141,404.51,404.51,3871,400.5
09/09/20141,4071,4151,3991,413.5
09/10/20141,402.51,4111,396.51,407.5
09/11/20141,420.51,429.51,408.51,420.5
09/12/20141,4301,4301,4151,420.5
09/16/20141,417.51,423.51,4061,417
09/17/20141,420.51,430.51,4181,423.5
09/18/20141,427.51,4331,422.51,426.5
09/19/20141,434.51,448.51,428.51,438.5
09/22/20141,4441,4501,4351,446
09/24/20141,445.51,449.51,429.51,439
09/25/20141,4461,459.51,4441,457
09/26/20141,4411,4571,4411,446.5
09/29/20141,4511,4591,4451,455.5
09/30/20141,460.51,4671,4421,456.5
10/01/20141,457.51,4691,445.51,453
10/02/20141,4301,4321,4071,421.5
10/03/20141,419.51,435.51,417.51,429
10/06/20141,436.51,4391,417.51,419.5
10/07/20141,4211,4461,4181,434
10/08/20141,412.51,4241,4121,421
10/09/20141,421.51,4281,4051,409
10/10/20141,3931,4091,3931,397
10/14/20141,3831,394.51,372.51,375
10/15/20141,3781,384.51,3681,372.5
10/16/20141,3501,3581,3381,355
10/17/20141,3511,352.51,311.51,311.5
10/20/20141,3471,359.51,3411,356.5
10/21/20141,3631,365.51,330.51,336
10/22/20141,360.51,3721,3551,372
10/23/20141,356.51,378.51,356.51,371.5
10/24/20141,3701,3791,365.51,376
10/27/20141,3801,3931,376.51,388
10/28/20141,3801,3941,378.51,388.5
10/29/20141,3921,4041,386.51,402.5
10/30/20141,4021,4091,398.51,400
10/31/20141,3801,4491,3701,428
11/04/20141,4931,4941,445.51,448
11/05/20141,4261,4391,4191,431
11/06/20141,444.51,444.51,406.51,418
11/07/20141,430.51,448.51,4281,443.5
11/10/20141,437.51,441.51,4231,427
11/11/20141,4291,4511,4291,444
11/12/20141,4581,4731,443.51,447.5
11/13/20141,4421,4621,4401,461.5
11/14/20141,481.51,4821,4581,467
11/17/20141,4541,457.51,433.51,442
11/18/20141,4621,4791,458.51,465.5
11/19/20141,4731,4871,463.51,469
11/20/20141,482.51,4931,4801,486.5
11/21/20141,4761,5001,4671,495.5
11/25/20141,5001,506.51,490.51,495.5
11/26/20141,4901,5051,4851,497
11/27/20141,4971,503.51,485.51,500.5
11/28/20141,5041,524.51,5031,523.5
12/01/20141,5301,5501,5271,542.5
12/02/20141,5271,5461,521.51,543.5
12/03/20141,5461,553.51,5401,549.5
12/04/20141,550.51,5531,536.51,552
12/05/20141,5401,5511,5361,550
12/08/20141,5561,564.51,551.51,562.5
12/09/20141,5441,559.51,542.51,551.5
12/10/20141,5351,5361,501.51,508.5
12/11/20141,5001,5101,4911,499.5
12/12/20141,4921,509.51,4901,494
12/15/20141,4851,499.51,477.51,498
12/16/20141,486.51,4911,4351,437.5
12/17/20141,4351,452.51,428.51,430
12/18/20141,4651,4831,459.51,481
12/19/20141,5041,521.51,498.51,512
12/22/20141,5161,5391,515.51,537.5
12/24/20141,5601,5741,553.51,572.5
12/25/20141,5731,5791,5641,577
12/26/20141,5401,5411,5021,518
12/29/20141,5171,524.51,5001,514
12/30/20141,518.51,5241,4971,497