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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,675.3648
CLOSE 1,675.7787

Low

LOW 1,400

High

HIGH 1,915
DATEOPENHIGHLOWCLOSE
01/05/20151,490.51,496.51,4631,466.5
01/06/20151,434.51,4361,415.51,421.5
01/07/20151,4191,448.51,4191,424
01/08/20151,4401,4611,435.51,456
01/09/20151,462.51,4671,4401,442.5
01/13/20151,4371,453.51,4291,452
01/14/20151,474.51,505.51,472.51,474
01/15/20151,4691,4801,459.51,474.5
01/16/20151,4211,458.51,4001,457
01/19/20151,473.51,490.51,4621,483
01/20/20151,483.51,5171,479.51,515.5
01/21/20151,5031,5061,476.51,487.5
01/22/20151,4951,4971,476.51,483.5
01/23/20151,505.51,5221,494.51,519
01/26/20151,5041,5381,500.51,536
01/27/20151,5441,560.51,541.51,557
01/28/20151,552.51,5851,5501,577.5
01/29/20151,567.51,5881,562.51,576
01/30/20151,5881,6091,587.51,590
02/02/20151,5711,5971,569.51,585
02/03/20151,581.51,5951,553.51,560.5
02/04/20151,5811,5961,5661,585
02/05/20151,5911,6001,580.51,587
02/06/20151,5981,603.51,5871,593.5
02/09/20151,6021,6091,5851,603.5
02/10/20151,614.51,6291,596.51,612.5
02/12/20151,629.51,6581,6181,631
02/13/20151,6181,6181,5391,541.5
02/16/20151,5501,5591,533.51,539
02/17/20151,535.51,548.51,5171,540.5
02/18/20151,5441,563.51,523.51,559
02/19/20151,5601,5791,5551,573.5
02/20/20151,5751,584.51,551.51,557.5
02/23/20151,5731,576.51,5531,558.5
02/24/20151,554.51,555.51,531.51,550
02/25/20151,558.51,5601,542.51,549
02/26/20151,5411,568.51,5371,567.5
02/27/20151,575.51,5801,563.51,564.5
03/02/20151,575.51,5821,5641,572.5
03/03/20151,5801,5981,5681,596
03/04/20151,6001,616.51,5941,596
03/05/20151,6061,6481,6061,645.5
03/06/20151,6461,698.51,6441,691
03/09/20151,672.51,6851,6621,677
03/10/20151,686.51,6991,6721,678
03/11/20151,677.51,6951,6731,675
03/12/20151,6701,6881,650.51,679
03/13/20151,694.51,6981,672.51,683.5
03/16/20151,683.51,7141,6831,701.5
03/17/20151,709.51,7121,6891,692.5
03/18/20151,696.51,706.51,670.51,693
03/19/20151,672.51,674.51,6381,643
03/20/20151,6581,6631,637.51,658
03/23/20151,6511,6671,6421,664.5
03/24/20151,6411,6561,6221,650.5
03/25/20151,6501,662.51,6351,657
03/26/20151,6541,6571,637.51,646
03/27/20151,643.51,643.51,588.51,619.5
03/30/20151,602.51,615.51,5861,597
03/31/20151,6271,6271,5761,577
04/01/20151,5631,593.51,556.51,567.5
04/02/20151,5911,615.51,585.51,604
04/03/20151,5921,6021,5831,601
04/06/20151,595.51,617.51,591.51,614
04/07/20151,6201,6301,606.51,615
04/08/20151,6241,6391,6201,629.5
04/09/20151,638.51,641.51,625.51,632.5
04/10/20151,6421,6421,615.51,618
04/13/20151,6201,6331,605.51,619.5
04/14/20151,617.51,6551,615.51,642.5
04/15/20151,629.51,6921,627.51,677
04/16/20151,6711,6741,641.51,651
04/17/20151,6461,663.51,6411,645.5
04/20/20151,6381,6381,616.51,623
04/21/20151,6431,6581,6311,657.5
04/22/20151,6461,652.51,630.51,645
04/23/20151,6401,643.51,6151,621.5
04/24/20151,621.51,634.51,615.51,625.5
04/27/20151,610.51,611.51,6011,602
04/28/20151,6151,6191,6061,610
04/30/20151,6011,609.51,5771,586
05/01/20151,6161,6421,5921,595.5
05/07/20151,5961,6331,5961,625
05/08/20151,6351,654.51,6331,650
05/11/20151,673.51,687.51,671.51,685
05/12/20151,677.51,691.51,663.51,688
05/13/20151,6701,7001,6641,695
05/14/20151,6761,688.51,6631,676.5
05/15/20151,684.51,6961,6791,694
05/18/20151,6981,699.51,6811,692
05/19/20151,7001,7351,6951,729
05/20/20151,7461,7781,745.51,764.5
05/21/20151,755.51,784.51,755.51,780
05/22/20151,769.51,776.51,7481,766
05/25/20151,7601,762.51,7301,736.5
05/26/20151,736.51,753.51,731.51,741.5
05/27/20151,7441,7521,7321,749.5
05/28/20151,7541,7771,753.51,771.5
05/29/20151,768.51,790.51,7681,789.5
06/01/20151,7891,8001,776.51,787
06/02/20151,7901,793.51,7771,779.5
06/03/20151,7601,767.51,7511,755
06/04/20151,777.51,777.51,7521,761
06/05/20151,751.51,7781,750.51,773
06/08/20151,779.51,7921,7641,791
06/09/20151,764.51,786.51,738.51,738.5
06/10/20151,7381,7721,727.51,748.5
06/11/20151,757.51,782.51,757.51,774
06/12/20151,793.51,794.51,7731,778
06/15/20151,7551,784.51,7521,783
06/16/20151,775.51,8001,772.51,787
06/17/20151,7961,7961,765.51,769
06/18/20151,7601,766.51,7431,743
06/19/20151,745.51,746.51,7291,732.5
06/22/20151,730.51,7391,721.51,737
06/23/20151,7501,7731,740.51,769
06/24/20151,7821,7851,7501,760
06/25/20151,755.51,7671,7351,748.5
06/26/20151,7081,727.51,701.51,720.5
06/29/20151,692.51,7071,672.51,681.5
06/30/20151,6821,7051,6761,686
07/01/20151,696.51,6971,6621,664.5
07/02/20151,6851,6961,6721,675
07/03/20151,681.51,719.51,6811,701
07/06/20151,6661,690.51,6661,674
07/07/20151,6961,7131,672.51,705
07/08/20151,685.51,694.51,664.51,664.5
07/09/20151,6501,6691,6241,669
07/10/20151,686.51,702.51,6741,694
07/13/20151,708.51,7381,7081,732
07/14/20151,7451,7591,7241,733.5
07/15/20151,745.51,784.51,745.51,782
07/16/20151,7901,7961,7801,788
07/17/20151,7701,776.51,7641,775.5
07/21/20151,7801,7851,7721,782.5
07/22/20151,781.51,787.51,7711,780
07/23/20151,7921,8471,791.51,837.5
07/24/20151,821.51,838.51,813.51,832.5
07/27/20151,8001,8571,8001,855.5
07/28/20151,831.51,864.51,818.51,855.5
07/29/20151,858.51,8841,8571,881
07/30/20151,8801,898.51,8701,884.5
07/31/20151,8801,9091,8781,909
08/03/20151,894.51,9111,8801,911
08/04/20151,9111,9151,8981,908
08/05/20151,9131,9141,8861,894.5
08/06/20151,8001,8301,793.51,814.5
08/07/20151,8241,8331,815.51,830
08/10/20151,8111,8341,8041,833.5
08/11/20151,826.51,8361,8161,831
08/12/20151,8321,8551,8201,823.5
08/13/20151,8191,8391,8121,825
08/14/20151,8351,8401,822.51,826
08/17/20151,8301,837.51,820.51,836
08/18/20151,8401,8601,8391,840.5
08/19/20151,8251,8301,8081,811.5
08/20/20151,8201,8411,812.51,818.5
08/21/20151,8021,813.51,778.51,778.5
08/24/20151,7521,7631,6981,698.5
08/25/20151,6401,7041,620.51,634
08/26/20151,6451,6781,637.51,672.5
08/27/20151,7001,7371,682.51,719.5
08/28/20151,7601,7801,753.51,777
08/31/20151,7741,7881,7441,782
09/01/20151,7701,7701,701.51,701.5
09/02/20151,6851,7341,6781,691
09/03/20151,7501,764.51,7201,723.5
09/04/20151,7321,735.51,699.51,709
09/07/20151,695.51,702.51,6711,686
09/08/20151,693.51,697.51,615.51,616.5
09/09/20151,6751,6931,639.51,692
09/10/20151,653.51,660.51,6241,637
09/11/20151,6201,646.51,6171,628.5
09/14/20151,6411,6511,608.51,608.5
09/15/20151,6121,6391,601.51,602.5
09/16/20151,625.51,6311,608.51,619.5
09/17/20151,6491,674.51,640.51,653
09/18/20151,6501,6721,6141,614
09/24/20151,6021,618.51,582.51,582.5
09/25/20151,5771,6201,566.51,617
09/28/20151,6051,634.51,595.51,613.5
09/29/20151,5881,5911,525.51,526
09/30/20151,583.51,5841,5511,565.5
10/01/20151,576.51,5831,5471,565
10/02/20151,555.51,581.51,5521,565.5
10/05/20151,583.51,5961,5731,589.5
10/06/20151,6161,619.51,5711,576.5
10/07/20151,573.51,6051,5651,597.5
10/08/20151,597.51,6011,5791,582
10/09/20151,600.51,6561,5881,654
10/13/20151,649.51,6751,6391,665
10/14/20151,663.51,6821,6341,636
10/15/20151,6471,6531,6141,633
10/16/20151,6511,669.51,635.51,664
10/19/20151,651.51,664.51,633.51,637
10/20/20151,6571,657.51,620.51,636
10/21/20151,644.51,657.51,630.51,653.5
10/22/20151,6391,6781,6331,664.5
10/23/20151,700.51,7301,700.51,722
10/26/20151,7291,7311,6961,698
10/27/20151,7101,726.51,702.51,711
10/28/20151,701.51,7321,693.51,728
10/29/20151,739.51,746.51,716.51,719
10/30/20151,732.51,7371,6991,721
11/02/20151,6811,6811,620.51,634.5
11/04/20151,6761,678.51,645.51,647
11/05/20151,664.51,6871,654.51,663
11/06/20151,665.51,6921,665.51,674
11/09/20151,6851,6921,664.51,677
11/10/20151,663.51,6831,6631,681.5
11/11/20151,6881,723.51,685.51,718.5
11/12/20151,7001,701.51,671.51,696.5
11/13/20151,684.51,702.51,6841,696.5
11/16/20151,6721,6891,665.51,679.5
11/17/20151,6951,6961,660.51,679.5
11/18/20151,6951,7181,686.51,697
11/19/20151,717.51,7361,7071,725
11/20/20151,729.51,744.51,7221,738.5
11/24/20151,7401,766.51,737.51,759
11/25/20151,7441,750.51,735.51,745.5
11/26/20151,7651,8001,760.51,779
11/27/20151,7821,7991,768.51,775
11/30/20151,7701,775.51,7311,731.5
12/01/20151,7551,757.51,7311,748.5
12/02/20151,7491,757.51,738.51,742.5
12/03/20151,754.51,771.51,746.51,767
12/04/20151,7411,755.51,727.51,733
12/07/20151,7461,7751,7451,755.5
12/08/20151,7571,773.51,750.51,754.5
12/09/20151,7461,748.51,7251,729.5
12/10/20151,7201,748.51,7121,731.5
12/11/20151,718.51,7481,718.51,741.5
12/14/20151,7111,7371,6971,734.5
12/15/20151,7291,733.51,697.51,698
12/16/20151,7121,727.51,6921,727
12/17/20151,7541,782.51,7341,774
12/18/20151,761.51,795.51,710.51,718
12/21/20151,712.51,781.51,652.51,771
12/22/20151,694.51,7031,6661,669
12/24/20151,680.51,686.51,6371,641.5
12/25/20151,6481,650.51,6201,642
12/28/20151,6171,630.51,605.51,620
12/29/20151,6291,639.51,6141,636
12/30/20151,6491,6681,647.51,647.5