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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,706.3776
CLOSE 1,704.551

Low

LOW 1,436.5

High

HIGH 1,984.5
DATEOPENHIGHLOWCLOSE
01/04/20161,6501,6531,6021,606
01/05/20161,6001,629.51,5861,603
01/06/20161,6201,6461,6041,624.5
01/07/20161,6251,6591,617.51,628.5
01/08/20161,603.51,6491,5941,610.5
01/12/20161,5851,604.51,575.51,576.5
01/13/20161,5921,612.51,5731,612.5
01/14/20161,5751,584.51,541.51,570.5
01/15/20161,5961,6111,558.51,568.5
01/18/20161,5441,5751,533.51,573
01/19/20161,572.51,5731,5401,552.5
01/20/20161,5601,572.51,5211,522
01/21/20161,514.51,530.51,4631,464
01/22/20161,5201,5521,496.51,551.5
01/25/20161,586.51,5891,5601,586
01/26/20161,570.51,5851,561.51,570.5
01/27/20161,590.51,6211,5881,616
01/28/20161,5851,618.51,5761,604.5
01/29/20161,629.51,7001,621.51,694.5
02/01/20161,702.51,734.51,6911,710
02/02/20161,6741,7181,6741,712
02/03/20161,6691,6851,658.51,676.5
02/04/20161,6601,6771,6461,660.5
02/05/20161,635.51,6551,606.51,649.5
02/08/20161,6291,674.51,6221,663.5
02/09/20161,6001,628.51,591.51,609
02/10/20161,591.51,600.51,5161,526
02/12/20161,5001,5231,4521,470
02/15/20161,5101,611.51,5101,593
02/16/20161,4731,514.51,451.51,455
02/17/20161,4851,493.51,436.51,462.5
02/18/20161,5001,502.51,4791,489
02/19/20161,4741,488.51,4511,476
02/22/20161,4691,504.51,4691,499
02/23/20161,5001,514.51,466.51,469
02/24/20161,4601,485.51,454.51,477
02/25/20161,4861,5031,4741,500
02/26/20161,511.51,5181,5011,502.5
02/29/20161,5301,5391,4871,487
03/01/20161,4871,4941,4631,476.5
03/02/20161,5061,524.51,488.51,515.5
03/03/20161,5241,537.51,5161,537.5
03/04/20161,5631,572.51,522.51,559.5
03/07/20161,5441,5491,518.51,528
03/08/20161,5281,531.51,503.51,517.5
03/09/20161,5121,524.51,486.51,495.5
03/10/20161,511.51,517.51,493.51,509
03/11/20161,478.51,516.51,4741,507.5
03/14/20161,526.51,5301,5131,520
03/15/20161,519.51,5331,509.51,519.5
03/16/20161,5171,5341,5091,522
03/17/20161,534.51,5411,5091,522
03/18/20161,547.51,5481,496.51,517
03/22/20161,546.51,5791,5311,574
03/23/20161,5621,5781,560.51,568
03/24/20161,5911,605.51,5791,588.5
03/25/20161,586.51,603.51,5861,588
03/28/20161,6011,6231,5911,617
03/29/20161,6081,627.51,6031,615
03/30/20161,6181,6251,6031,609.5
03/31/20161,627.51,627.51,5741,578
04/01/20161,5701,5731,517.51,524
04/04/20161,536.51,5651,535.51,546.5
04/05/20161,540.51,547.51,520.51,521
04/06/20161,528.51,5301,503.51,516
04/07/20161,5131,5381,5021,524
04/08/20161,5161,5801,513.51,559.5
04/11/20161,5441,556.51,536.51,548
04/12/20161,559.51,595.51,5551,575.5
04/13/20161,5871,639.51,581.51,622
04/14/20161,637.51,6661,6301,666
04/15/20161,631.51,660.51,6301,658
04/18/20161,6181,6411,608.51,622.5
04/19/20161,656.51,664.51,6271,628
04/20/20161,6351,645.51,6251,635
04/21/20161,6571,660.51,6361,654
04/22/20161,645.51,6501,630.51,649.5
04/25/20161,646.51,647.51,6321,640
04/26/20161,642.51,666.51,6401,664.5
04/27/20161,676.51,7131,663.51,688
04/28/20161,6971,6981,589.51,591.5
05/02/20161,751.51,751.51,657.51,728.5
05/06/20161,7101,7261,6941,709.5
05/09/20161,7431,7771,7371,771.5
05/10/20161,773.51,7871,7561,784
05/11/20161,8151,8361,8141,822.5
05/12/20161,8211,838.51,807.51,819.5
05/13/20161,8401,8441,801.51,806
05/16/20161,7861,819.51,7801,790
05/17/20161,8401,8541,8121,852.5
05/18/20161,840.51,863.51,829.51,841
05/19/20161,8511,857.51,804.51,810.5
05/20/20161,7851,8281,782.51,821
05/23/20161,8051,8131,7901,798
05/24/20161,801.51,808.51,787.51,792.5
05/25/20161,832.51,8621,8271,850.5
05/26/20161,8251,8481,8181,837.5
05/27/20161,837.51,8441,822.51,827
05/30/20161,8671,8731,833.51,870.5
05/31/20161,8461,8731,8421,864
06/01/20161,8501,8601,823.51,830
06/02/20161,8331,837.51,8041,815.5
06/03/20161,8481,848.51,807.51,831.5
06/06/20161,801.51,823.51,7881,823.5
06/07/20161,8201,821.51,8011,811
06/08/20161,8201,8411,816.51,841
06/09/20161,8391,850.51,830.51,840.5
06/10/20161,8631,8651,824.51,842.5
06/13/20161,8001,813.51,780.51,781.5
06/14/20161,775.51,7911,7491,758
06/15/20161,7671,780.51,742.51,746.5
06/16/20161,7421,753.51,6931,695
06/17/20161,7071,7261,676.51,681.5
06/20/20161,7121,7231,6921,702.5
06/21/20161,6971,728.51,690.51,726
06/22/20161,7311,743.51,7151,732
06/23/20161,7401,7401,7141,717.5
06/24/20161,7401,745.51,5911,608
06/27/20161,6481,6901,638.51,678
06/28/20161,6501,7241,6501,714
06/29/20161,7201,732.51,701.51,724.5
06/30/20161,7631,7631,722.51,723
07/01/20161,7361,755.51,7201,748.5
07/04/20161,7401,7741,739.51,773.5
07/05/20161,793.51,813.51,7821,813.5
07/06/20161,7941,8281,7841,828
07/07/20161,8111,8261,805.51,820
07/08/20161,815.51,8171,778.51,778.5
07/11/20161,8091,821.51,7921,802.5
07/12/20161,8201,829.51,8031,805
07/13/20161,8061,808.51,7581,767.5
07/14/20161,7891,8111,775.51,792.5
07/15/20161,7931,7931,7391,742
07/19/20161,7671,782.51,730.51,779.5
07/20/20161,7881,815.51,7771,814
07/21/20161,826.51,8301,789.51,794
07/22/20161,7941,8351,790.51,808
07/25/20161,807.51,807.51,781.51,781.5
07/26/20161,779.51,793.51,768.51,781.5
07/27/20161,7891,8071,7741,780.5
07/28/20161,7761,777.51,745.51,765.5
07/29/20161,7661,801.51,731.51,767
08/01/20161,7541,762.51,726.51,746
08/02/20161,7261,7481,7201,720
08/03/20161,6901,6901,656.51,657
08/04/20161,6541,6591,6041,612
08/05/20161,659.51,6611,6111,619.5
08/08/20161,6441,644.51,605.51,616
08/09/20161,6261,650.51,6101,650
08/10/20161,6521,669.51,6401,664
08/12/20161,685.51,6881,663.51,671
08/15/20161,6721,7601,670.51,727.5
08/16/20161,707.51,714.51,670.51,679.5
08/17/20161,682.51,698.51,6811,691.5
08/18/20161,692.51,7101,659.51,660
08/19/20161,659.51,6601,626.51,641
08/22/20161,650.51,678.51,6351,643.5
08/23/20161,661.51,699.51,6591,686
08/24/20161,6991,720.51,6851,696
08/25/20161,6961,704.51,684.51,696
08/26/20161,7001,7161,685.51,700
08/29/20161,7191,720.51,677.51,689
08/30/20161,6781,687.51,6711,680
08/31/20161,6821,691.51,669.51,686.5
09/01/20161,716.51,7381,698.51,710
09/02/20161,7081,7441,7051,736
09/05/20161,759.51,7601,719.51,725.5
09/06/20161,7211,7411,7211,737
09/07/20161,7281,750.51,7251,746.5
09/08/20161,7311,736.51,718.51,725.5
09/09/20161,707.51,716.51,6791,679
09/12/20161,6641,671.51,651.51,667.5
09/13/20161,682.51,693.51,666.51,682
09/14/20161,6851,6861,6681,672.5
09/15/20161,668.51,668.51,6361,648
09/16/20161,645.51,6481,6121,617
09/20/20161,6171,637.51,6151,629.5
09/21/20161,6301,668.51,623.51,667
09/23/20161,6601,6651,648.51,654.5
09/26/20161,645.51,662.51,638.51,645
09/27/20161,6241,6671,618.51,667
09/28/20161,6651,678.51,659.51,665.5
09/29/20161,669.51,7061,6671,697.5
09/30/20161,6811,692.51,6691,671.5
10/03/20161,6811,7181,671.51,707
10/04/20161,709.51,717.51,704.51,717
10/05/20161,701.51,7031,682.51,686.5
10/06/20161,6891,689.51,6701,682.5
10/07/20161,6621,6731,648.51,667
10/11/20161,679.51,7061,6791,702
10/12/20161,6851,7021,683.51,684.5
10/13/20161,700.51,700.51,677.51,684
10/14/20161,6881,711.51,6841,692.5
10/17/20161,6931,7051,6911,700.5
10/18/20161,6921,7071,687.51,698
10/19/20161,6931,7171,6861,712.5
10/20/20161,709.51,731.51,704.51,728
10/21/20161,7401,7441,717.51,720.5
10/24/20161,7321,743.51,727.51,741
10/25/20161,7501,7571,737.51,739.5
10/26/20161,7501,7751,740.51,771
10/27/20161,772.51,8131,770.51,804.5
10/28/20161,8091,824.51,794.51,809.5
10/31/20161,811.51,819.51,800.51,807.5
11/01/20161,8261,871.51,817.51,871.5
11/02/20161,8851,8901,866.51,883
11/04/20161,8931,898.51,851.51,860.5
11/07/20161,8611,8661,831.51,853.5
11/08/20161,8551,8671,8481,856
11/09/20161,8801,899.51,7841,812
11/10/20161,8731,878.51,825.51,857
11/11/20161,8411,8431,807.51,815.5
11/14/20161,8251,8251,8051,808.5
11/15/20161,8331,8411,8161,831.5
11/16/20161,853.51,8551,8211,827
11/17/20161,8221,8421,818.51,833
11/18/20161,8201,8271,8051,805
11/21/20161,805.51,8331,8001,832
11/22/20161,8321,835.51,8241,828.5
11/24/20161,8351,8361,818.51,820
11/25/20161,8001,814.51,7961,811.5
11/28/20161,8161,8351,810.51,831
11/29/20161,8341,8491,8301,847
11/30/20161,8501,863.51,8451,863.5
12/01/20161,8701,8841,855.51,862.5
12/02/20161,8511,8531,8041,807.5
12/05/20161,807.51,831.51,8041,805.5
12/06/20161,8191,8221,8071,822
12/07/20161,822.51,8541,819.51,852
12/08/20161,8901,8941,8691,892.5
12/09/20161,9001,9001,8761,885.5
12/12/20161,9051,965.51,897.51,959.5
12/13/20161,9691,984.51,9571,970
12/14/20161,9771,9841,911.51,920
12/15/20161,918.51,925.51,905.51,916
12/16/20161,950.51,9581,913.51,915.5
12/19/20161,9061,9351,9061,932
12/20/20161,9321,9471,9311,943
12/21/20161,9371,946.51,9281,930
12/22/20161,9351,9371,923.51,934
12/26/20161,9501,9531,9411,948
12/27/20161,944.51,946.51,930.51,938.5
12/28/20161,9001,9141,896.51,900.5
12/29/20161,899.51,9071,884.51,896.5
12/30/20161,8941,9081,883.51,901.5