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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,800.5347
CLOSE 2,800.7327

Low

LOW 2,163

High

HIGH 3,199
DATEOPENHIGHLOWCLOSE
01/04/20182,843.52,8722,8302,865
01/05/20182,8692,8852,844.52,882.5
01/09/20182,868.52,8782,856.52,868
01/10/20182,8312,8402,801.52,802
01/11/20182,7882,7972,7322,736
01/12/20182,7152,7342,7022,716
01/15/20182,7042,719.52,6742,677.5
01/16/20182,6752,697.52,672.52,682
01/17/20182,7202,737.52,6982,726
01/18/20182,7452,753.52,685.52,686.5
01/19/20182,7002,7372,689.52,717
01/22/20182,7252,7822,7072,781.5
01/23/20182,7992,8422,795.52,841.5
01/24/20182,834.52,844.52,821.52,834.5
01/25/20182,820.52,8452,7902,830
01/26/20182,8302,835.52,801.52,814.5
01/29/20182,8192,8262,8062,814
01/30/20182,806.52,8212,767.52,781.5
01/31/20182,7692,797.52,720.52,721
02/01/20182,7332,7852,7332,781.5
02/02/20182,765.52,805.52,7602,801.5
02/05/20182,7902,806.52,7112,712.5
02/06/20182,612.52,615.52,498.52,541.5
02/07/20182,5712,6482,563.52,563.5
02/08/20182,5682,600.52,552.52,570.5
02/09/20182,4992,538.52,498.52,529
02/13/20182,5502,5552,496.52,505.5
02/14/20182,512.52,5512,5082,544
02/15/20182,6942,752.52,669.52,721.5
02/16/20182,707.52,768.52,6922,755.5
02/19/20182,7732,8282,759.52,820
02/20/20182,812.52,8452,771.52,791
02/21/20182,7862,8082,7722,788.5
02/22/20182,7502,760.52,7292,750
02/23/20182,7502,7652,719.52,749
02/26/20182,7912,8422,768.52,833
02/27/20182,8452,8452,789.52,797
02/28/20182,7692,8002,7582,778.5
03/01/20182,7512,7592,7252,739
03/02/20182,6892,7292,6802,723.5
03/05/20182,716.52,7632,7132,762
03/06/20182,7992,8002,7462,776.5
03/07/20182,7622,807.52,7572,776
03/08/20182,8002,8092,783.52,808
03/09/20182,8502,8922,8262,866
03/12/20182,9112,924.52,8842,902.5
03/13/20182,894.52,941.52,8912,937.5
03/14/20182,937.52,9602,9322,959
03/15/20182,9322,9992,9272,999
03/16/20182,9903,0022,9412,961.5
03/19/20182,9602,9652,9242,941
03/20/20182,926.52,926.52,875.52,896.5
03/22/20182,8922,919.52,8792,892
03/23/20182,8422,8552,814.52,824.5
03/26/20182,7782,7932,7442,792
03/27/20182,7932,848.52,7922,826.5
03/28/20182,788.52,7932,7252,770.5
03/29/20182,820.52,8272,771.52,813.5
03/30/20182,821.52,841.52,8012,832.5
04/02/20182,8372,8712,825.52,850
04/03/20182,8252,8992,8222,890
04/04/20182,938.52,9812,917.52,967
04/05/20182,994.53,0452,981.53,033
04/06/20183,0223,0542,9783,025
04/09/20183,0503,1313,0303,106
04/10/20183,0913,1343,0583,059
04/11/20183,0493,0502,9862,990.5
04/12/20182,992.53,0562,992.53,044
04/13/20183,0423,0553,0163,044
04/16/20183,0503,0993,0333,093
04/17/20183,0683,1193,0513,115
04/18/20183,1603,1993,1383,194
04/19/20183,1813,1943,1313,134
04/20/20183,1343,1533,1133,124
04/23/20183,1213,1323,0673,070
04/24/20183,0853,0873,0533,075
04/25/20183,0703,1093,0693,099
04/26/20183,0963,1143,0683,086
04/27/20183,1003,1003,0583,073
05/01/20183,0693,0853,0613,079
05/02/20183,0773,0973,0673,081
05/07/20183,0603,0893,0373,085
05/08/20183,0863,0883,0583,066
05/09/20183,0403,0612,9302,965.5
05/10/20182,9522,9972,9522,988
05/11/20182,995.53,0792,9903,060
05/14/20183,0303,0302,9142,942.5
05/15/20182,9142,9492,9122,917
05/16/20182,9202,975.52,9172,970
05/17/20182,9753,0192,9723,004
05/18/20182,996.53,0102,978.52,984
05/21/20182,9842,989.52,9362,947
05/22/20182,9842,9872,938.52,964.5
05/23/20182,9863,0162,970.52,996.5
05/24/20183,0103,0432,9672,980.5
05/25/20183,0923,1313,0743,110
05/28/20183,0993,1033,0403,093
05/29/20183,0993,1213,0713,115
05/30/20183,1193,1393,0473,054
05/31/20183,0533,0963,0353,095
06/01/20183,0503,0963,0273,073
06/04/20183,0893,1283,0853,102
06/05/20183,1053,1283,1013,116
06/06/20183,0933,1043,0623,082
06/07/20183,0853,1033,0743,086
06/08/20183,0613,0733,0083,009
06/11/20183,0003,0272,9542,956
06/12/20182,9883,0452,980.53,037
06/13/20183,0153,0543,0053,020
06/14/20183,0143,0723,0113,060
06/15/20183,0553,0582,9973,009
06/18/20183,0473,0582,9752,983.5
06/19/20182,983.52,993.52,943.52,953
06/20/20182,9783,0642,9653,049
06/21/20183,0333,0613,0113,049
06/22/20183,0393,0483,0083,026
06/25/20183,0103,0102,9372,938.5
06/26/20182,9562,959.52,9052,946.5
06/27/20182,918.52,939.52,9022,920
06/28/20182,9212,9612,9112,949
06/29/20182,9732,984.52,935.52,963
07/02/20182,9372,9552,8712,871.5
07/03/20182,8992,914.52,8552,887.5
07/04/20182,881.52,9172,8572,910
07/05/20182,8992,923.52,8842,901.5
07/06/20182,9202,937.52,880.52,895.5
07/09/20182,8902,9202,866.52,908
07/10/20182,929.52,9372,882.52,883.5
07/11/20182,874.52,8812,8322,872.5
07/12/20182,8752,901.52,867.52,883
07/13/20182,9002,9182,872.52,907
07/17/20182,9252,999.52,924.52,997.5
07/18/20183,0263,0262,982.52,987
07/19/20182,9862,992.52,958.52,983.5
07/20/20183,0203,0633,0173,047
07/23/20183,0453,0893,0393,071
07/24/20183,0643,0803,0033,005
07/25/20183,0053,0102,992.52,998
07/26/20182,9812,9932,9532,982
07/27/20182,9442,9682,9332,940
07/30/20182,930.52,9622,920.52,939
07/31/20182,908.52,911.52,848.52,857
08/01/20182,8912,8972,8722,884.5
08/02/20182,884.52,897.52,843.52,849
08/03/20182,832.52,836.52,7852,787.5
08/06/20182,787.52,8032,7422,743.5
08/07/20182,7212,7422,691.52,732.5
08/08/20182,686.52,686.52,5702,571
08/09/20182,5722,598.52,5622,586
08/10/20182,596.52,607.52,582.52,586.5
08/13/20182,5602,5942,5582,568
08/14/20182,5762,611.52,5612,611
08/15/20182,5812,5812,522.52,531.5
08/16/20182,520.52,546.52,502.52,542
08/17/20182,558.52,576.52,547.52,559
08/20/20182,5502,561.52,540.52,541.5
08/21/20182,539.52,5592,525.52,541.5
08/22/20182,541.52,5632,530.52,557
08/23/20182,5622,5722,557.52,567
08/24/20182,5862,6152,573.52,611
08/27/20182,609.52,629.52,5972,623.5
08/28/20182,6212,6482,608.52,613
08/29/20182,6122,688.52,6122,684
08/30/20182,713.52,7502,708.52,730
08/31/20182,731.52,754.52,726.52,747.5
09/03/20182,7502,778.52,746.52,775
09/04/20182,7582,7602,729.52,746.5
09/05/20182,739.52,741.52,722.52,730
09/06/20182,724.52,731.52,6962,700
09/07/20182,690.52,7102,6712,682
09/10/20182,6002,6592,6002,652.5
09/11/20182,674.52,727.52,674.52,725
09/12/20182,7142,7442,700.52,739.5
09/13/20182,7382,784.52,7382,782.5
09/14/20182,8302,8302,7742,797.5
09/18/20182,798.52,8202,7702,819
09/19/20182,848.52,9112,8422,907
09/20/20182,9052,908.52,866.52,892.5
09/21/20182,9292,933.52,8942,920
09/25/20182,8752,980.52,8722,976.5
09/26/20182,9672,977.52,9412,973
09/27/20182,9562,9712,9132,913
09/28/20182,945.52,957.52,9112,911
10/01/20182,8982,9522,891.52,926
10/02/20182,907.52,951.52,9062,923
10/03/20182,896.52,9072,8402,840
10/04/20182,8412,8542,8072,812
10/05/20182,802.52,838.52,797.52,820
10/09/20182,797.52,8122,784.52,795
10/10/20182,8102,8572,8082,835
10/11/20182,7582,770.52,680.52,687.5
10/12/20182,674.52,7272,6712,702
10/15/20182,658.52,671.52,5872,587
10/16/20182,603.52,6412,600.52,637
10/17/20182,6502,6642,6362,659.5
10/18/20182,6542,677.52,6402,655.5
10/19/20182,6412,672.52,6262,663
10/22/20182,652.52,694.52,6462,681.5
10/23/20182,641.52,7232,6392,684
10/24/20182,6992,7062,6362,672.5
10/25/20182,622.52,6592,614.52,636.5
10/26/20182,6362,6472,5992,616.5
10/29/20182,6192,6622,6032,644.5
10/30/20182,648.52,6742,624.52,654.5
10/31/20182,6652,7082,645.52,698.5
11/01/20182,703.52,7172,656.52,681
11/02/20182,698.52,7322,6692,706
11/05/20182,6912,6942,6372,661.5
11/06/20182,6622,7132,656.52,692
11/07/20182,7422,7432,5352,547
11/08/20182,535.52,646.52,520.52,618.5
11/09/20182,6252,6542,592.52,595.5
11/12/20182,590.52,632.52,5892,609.5
11/13/20182,570.52,597.52,5502,575.5
11/14/20182,578.52,5932,5402,549.5
11/15/20182,5052,5622,465.52,552.5
11/16/20182,5422,586.52,5352,562
11/19/20182,582.52,610.52,553.52,564
11/20/20182,5512,5822,5502,571
11/21/20182,5582,640.52,5442,635
11/22/20182,6302,691.52,625.52,687
11/26/20182,725.52,7962,7082,726.5
11/27/20182,698.52,7092,665.52,688
11/28/20182,7162,7462,711.52,720
11/29/20182,7202,732.52,6922,716.5
11/30/20182,7092,7602,651.52,665
12/03/20182,705.52,7542,7002,708
12/04/20182,6672,6892,626.52,628
12/05/20182,6012,6582,5942,657.5
12/06/20182,6222,639.52,5602,570.5
12/07/20182,5502,572.52,505.52,525
12/10/20182,486.52,507.52,414.52,427
12/11/20182,4252,439.52,395.52,400.5
12/12/20182,433.52,444.52,3932,429.5
12/13/20182,4392,4682,4252,458
12/14/20182,4082,440.52,382.52,389.5
12/17/20182,3802,4022,3612,391.5
12/18/20182,3622,3822,3412,342.5
12/19/20182,3622,408.52,3202,376.5
12/20/20182,351.52,3942,337.52,356.5
12/21/20182,356.52,402.52,346.52,360
12/25/20182,301.52,3092,203.52,217
12/26/20182,2152,266.52,1632,210
12/27/20182,2602,364.52,2602,335
12/28/20182,3182,3272,2952,298.5