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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,350.5283
CLOSE 2,353.8887

Low

LOW 1,792

High

HIGH 2,948.5
DATEOPENHIGHLOWCLOSE
01/04/20171,913.51,938.51,9131,934
01/05/20171,920.51,9391,9201,931.5
01/06/20171,9401,968.51,9301,965.5
01/10/20171,9301,9551,9171,922
01/11/20171,9451,9451,918.51,937
01/12/20171,932.51,934.51,8961,900
01/13/20171,8991,9181,8941,918
01/16/20171,9061,919.51,883.51,886
01/17/20171,886.51,886.51,853.51,855
01/18/20171,856.51,869.51,843.51,853
01/19/20171,8611,8851,855.51,871
01/20/20171,8821,927.51,878.51,895
01/23/20171,855.51,864.51,8471,850
01/24/20171,8891,8941,859.51,867.5
01/25/20171,8701,8871,8451,851.5
01/26/20171,860.51,871.51,8521,865.5
01/27/20171,8681,886.51,856.51,860
01/30/20171,865.51,873.51,838.51,851
01/31/20171,8351,852.51,832.51,848
02/01/20171,8451,8681,840.51,865.5
02/02/20171,8651,8681,8451,851
02/03/20171,8601,8731,852.51,860.5
02/06/20171,8681,871.51,841.51,848.5
02/07/20171,827.51,842.51,8241,839
02/08/20171,8411,8521,8271,838
02/09/20171,8321,8411,825.51,835.5
02/10/20171,864.51,8741,8501,873
02/13/20171,8821,8861,8671,880.5
02/14/20171,8211,825.51,7921,819.5
02/15/20171,849.51,873.51,830.51,853
02/16/20171,854.51,861.51,829.51,847
02/17/20171,8491,8951,840.51,893.5
02/20/20171,8891,910.51,872.51,908.5
02/21/20171,905.51,9461,902.51,940
02/22/20171,9461,946.51,9251,932
02/23/20171,9341,9501,9251,949
02/24/20171,943.51,9671,9431,955
02/27/20171,947.51,959.51,936.51,947.5
02/28/20171,950.51,9571,9321,934
03/01/20171,947.51,963.51,9411,959.5
03/02/20171,9801,996.51,978.51,981.5
03/03/20171,9951,9991,9771,987
03/06/20172,0002,013.51,994.52,008.5
03/07/20172,0102,0562,009.52,045.5
03/08/20172,0642,0692,0372,050.5
03/09/20172,0602,0682,0482,054
03/10/20172,0742,094.52,069.52,090
03/13/20172,071.52,090.52,0642,085
03/14/20172,0672,0892,065.52,084
03/15/20172,0842,099.52,083.52,092.5
03/16/20172,049.52,080.52,049.52,075
03/17/20172,0582,0782,0582,074
03/21/20172,0692,097.52,066.52,095.5
03/22/20172,0462,0802,041.52,066
03/23/20172,069.52,094.52,058.52,091.5
03/24/20172,071.52,104.52,071.52,100.5
03/27/20172,072.52,092.52,0662,075.5
03/28/20172,125.52,125.52,100.52,114.5
03/29/20172,1122,144.52,1092,130
03/30/20172,1302,1462,124.52,129.5
03/31/20172,1442,146.52,100.52,100.5
04/03/20172,120.52,144.52,1102,135
04/04/20172,1442,1502,1162,128.5
04/05/20172,130.52,146.52,1122,121
04/06/20172,113.52,123.52,0762,087
04/07/20172,114.52,1232,0942,110
04/10/20172,1402,141.52,096.52,102.5
04/11/20172,101.52,1182,096.52,116.5
04/12/20172,093.52,103.52,084.52,098.5
04/13/20172,094.52,111.52,092.52,101.5
04/14/20172,1052,1142,0772,085.5
04/17/20172,086.52,1342,086.52,121.5
04/18/20172,1262,1262,098.52,120
04/19/20172,1022,133.52,089.52,094
04/20/20172,0802,0812,045.52,059
04/21/20172,0842,113.52,079.52,105
04/24/20172,1202,1292,111.52,121.5
04/25/20172,1002,141.52,097.52,137.5
04/26/20172,144.52,1612,1202,150.5
04/27/20172,1652,1742,152.52,167.5
04/28/20172,1702,1862,149.52,166
05/01/20172,2272,2352,180.52,209.5
05/02/20172,2102,2122,164.52,172
05/08/20172,2072,233.52,194.52,225
05/09/20172,2382,2452,2262,234
05/10/20172,226.52,2582,2192,253
05/11/20172,2512,2612,240.52,258.5
05/12/20172,266.52,2712,2442,265.5
05/15/20172,261.52,2832,2602,270
05/16/20172,2702,3072,2702,283
05/17/20172,275.52,297.52,275.52,292.5
05/18/20172,288.52,307.52,280.52,305
05/19/20172,3102,3232,2982,320.5
05/22/20172,334.52,341.52,3172,329
05/23/20172,322.52,3332,313.52,320
05/24/20172,3302,3322,317.52,326.5
05/25/20172,320.52,3332,3192,328.5
05/26/20172,324.52,343.52,323.52,328.5
05/29/20172,3202,3502,315.52,341.5
05/30/20172,3402,346.52,3312,342
05/31/20172,3502,3552,3152,336.5
06/01/20172,3622,397.52,3412,397.5
06/02/20172,386.52,3962,3612,383
06/05/20172,3842,453.52,383.52,445
06/06/20172,5052,5662,4642,468
06/07/20172,4482,4642,4202,430
06/08/20172,437.52,448.52,428.52,430
06/09/20172,432.52,449.52,4232,430.5
06/12/20172,437.52,4582,422.52,450.5
06/13/20172,4622,4792,4542,465
06/14/20172,4652,476.52,447.52,458
06/15/20172,453.52,4742,438.52,457.5
06/16/20172,4612,4772,4512,475.5
06/19/20172,4802,487.52,469.52,474.5
06/20/20172,480.52,4832,455.52,457.5
06/21/20172,450.52,456.52,429.52,435
06/22/20172,4282,4292,3742,375.5
06/23/20172,3332,338.52,2982,319
06/26/20172,319.52,3392,306.52,334
06/27/20172,338.52,359.52,335.52,346.5
06/28/20172,320.52,341.52,318.52,326
06/29/20172,3282,3432,3152,342.5
06/30/20172,3202,3242,270.52,289
07/03/20172,288.52,3172,2802,310.5
07/04/20172,3302,334.52,3102,327
07/05/20172,331.52,3352,3032,328
07/06/20172,3432,3692,330.52,332
07/07/20172,3302,336.52,3152,325
07/10/20172,3342,3542,326.52,344
07/11/20172,3462,368.52,340.52,365.5
07/12/20172,352.52,362.52,315.52,318
07/13/20172,3252,340.52,318.52,336
07/14/20172,344.52,348.52,3312,345.5
07/18/20172,349.52,3562,341.52,349.5
07/19/20172,378.52,4202,3642,401.5
07/20/20172,418.52,441.52,411.52,428.5
07/21/20172,4202,436.52,415.52,432
07/24/20172,4322,4452,4142,435.5
07/25/20172,4502,468.52,436.52,458
07/26/20172,4752,4752,4322,433
07/27/20172,4262,4572,4202,438.5
07/28/20172,428.52,449.52,424.52,432.5
07/31/20172,4052,4332,3962,430.5
08/01/20172,3962,4622,3962,461.5
08/02/20172,4552,468.52,4362,468.5
08/03/20172,470.52,4942,465.52,481.5
08/04/20172,4572,463.52,3572,370
08/07/20172,3772,422.52,371.52,417
08/08/20172,4172,4402,4172,438
08/09/20172,425.52,437.52,391.52,420
08/10/20172,4132,437.52,4002,436
08/14/20172,427.52,4442,412.52,424.5
08/15/20172,4282,4472,4172,436
08/16/20172,4452,4802,4422,467
08/17/20172,4622,463.52,423.52,424.5
08/18/20172,400.52,447.52,398.52,425.5
08/21/20172,4492,473.52,4442,458
08/22/20172,4522,457.52,4302,442.5
08/23/20172,4802,519.52,470.52,475
08/24/20172,4552,4712,4482,466.5
08/25/20172,4562,458.52,4272,434
08/28/20172,447.52,465.52,429.52,463.5
08/29/20172,452.52,481.52,452.52,471.5
08/30/20172,4802,4872,4662,479
08/31/20172,4792,497.52,471.52,496.5
09/01/20172,5002,5102,477.52,483
09/04/20172,4852,492.52,4522,453
09/05/20172,4512,454.52,4232,431.5
09/06/20172,4652,515.52,4572,504
09/07/20172,5042,5182,4802,491.5
09/08/20172,4752,4862,435.52,436
09/11/20172,4412,4502,4212,432
09/12/20172,4472,4842,4372,483.5
09/13/20172,4892,4942,4642,478.5
09/14/20172,4422,458.52,4272,432.5
09/15/20172,441.52,4842,441.52,479
09/19/20172,498.52,5382,493.52,531
09/20/20172,527.52,5552,526.52,538
09/21/20172,5552,5602,5372,556
09/22/20172,563.52,5792,555.52,576
09/25/20172,5902,6202,5842,619.5
09/26/20172,6652,6852,634.52,648
09/27/20172,646.52,6722,6282,658
09/28/20172,658.52,6722,638.52,649.5
09/29/20172,640.52,651.52,6372,648
10/02/20172,6432,649.52,6372,640
10/03/20172,6452,6592,638.52,650
10/04/20172,647.52,669.52,632.52,668.5
10/05/20172,7002,7692,684.52,698
10/06/20172,7002,7232,6902,718.5
10/10/20172,668.52,7362,665.52,724
10/11/20172,7262,7552,723.52,742.5
10/12/20172,749.52,7592,728.52,729.5
10/13/20172,7272,778.52,7252,756.5
10/16/20172,787.52,7952,7762,778
10/17/20172,782.52,7962,771.52,781
10/18/20172,7832,8102,780.52,790.5
10/19/20172,7952,7992,7672,781.5
10/20/20172,7602,7732,738.52,747
10/23/20172,7592,762.52,7272,746.5
10/24/20172,747.52,769.52,7442,760.5
10/25/20172,6922,7072,6512,690
10/26/20172,6912,699.52,676.52,691
10/27/20172,7002,703.52,6702,697
10/30/20172,6702,6832,6552,670.5
10/31/20172,6442,7182,6442,704.5
11/01/20172,754.52,7552,6622,677.5
11/02/20172,7302,7302,6592,693.5
11/06/20172,684.52,684.52,6332,642
11/07/20172,6302,654.52,591.52,654.5
11/08/20172,664.52,675.52,6412,675.5
11/09/20172,6812,693.52,627.52,658.5
11/10/20172,637.52,693.52,636.52,690
11/13/20172,6882,690.52,6452,646
11/14/20172,650.52,674.52,6452,645.5
11/15/20172,6282,6392,6042,612
11/16/20172,6082,6782,606.52,664.5
11/17/20172,6312,659.52,6192,627.5
11/20/20172,6052,667.52,6042,658.5
11/21/20172,6832,6902,6732,674
11/22/20172,6732,6782,6432,647.5
11/24/20172,619.52,667.52,616.52,658
11/27/20172,6492,662.52,6162,619
11/28/20172,6312,642.52,608.52,625
11/29/20172,6352,6382,592.52,602.5
11/30/20172,6212,640.52,607.52,629.5
12/01/20172,6502,6672,6312,638
12/04/20172,6762,683.52,649.52,651
12/05/20172,641.52,650.52,6172,638
12/06/20172,6272,652.52,6212,641
12/07/20172,635.52,7472,633.52,742
12/08/20172,7102,7832,706.52,774
12/11/20172,8002,865.52,793.52,863
12/12/20172,8402,872.52,835.52,853.5
12/13/20172,823.52,8402,807.52,827.5
12/14/20172,811.52,8482,8112,843
12/15/20172,8422,877.52,8282,852.5
12/18/20172,8902,9162,874.52,908
12/19/20172,917.52,9192,8812,895
12/20/20172,8512,8672,840.52,848
12/21/20172,8472,8852,8462,881.5
12/22/20172,8762,9272,8762,913.5
12/25/20172,9102,9352,9032,927.5
12/26/20172,9272,948.52,922.52,928.5
12/27/20172,8912,893.52,8722,876
12/28/20172,8802,8892,8582,864
12/29/20172,8602,8632,836.52,840.5