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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,388.9378
CLOSE 2,391.6452

Low

LOW 2,033

High

HIGH 2,729
DATEOPENHIGHLOWCLOSE
01/04/20192,253.52,3092,250.52,309
01/07/20192,394.52,4072,348.52,373
01/08/20192,390.52,3962,345.52,345.5
01/09/20192,378.52,418.52,372.52,407.5
01/10/20192,3602,3702,3282,369.5
01/11/20192,4102,453.52,3872,417
01/15/20192,4042,438.52,3782,427.5
01/16/20192,451.52,456.52,412.52,439.5
01/17/20192,448.52,4762,4272,462.5
01/18/20192,4632,513.52,462.52,500
01/21/20192,504.52,5212,467.52,517.5
01/22/20192,545.52,5542,5092,529.5
01/23/20192,5112,542.52,498.52,516
01/24/20192,505.52,540.52,4782,537
01/25/20192,5572,5792,539.52,572.5
01/28/20192,556.52,5732,5412,567.5
01/29/20192,612.52,635.52,5792,601.5
01/30/20192,595.52,5962,559.52,565
01/31/20192,6152,616.52,5842,590
02/01/20192,5902,630.52,588.52,621
02/04/20192,639.52,6752,638.52,675
02/05/20192,670.52,680.52,6462,660
02/06/20192,6612,7292,6552,720.5
02/07/20192,698.52,709.52,6402,647
02/08/20192,607.52,6142,552.52,557.5
02/12/20192,5852,6822,5692,677
02/13/20192,668.52,6812,6472,655
02/14/20192,6652,6992,642.52,673
02/15/20192,5232,556.52,4682,514.5
02/18/20192,5642,590.52,549.52,577.5
02/19/20192,527.52,572.52,526.52,559.5
02/20/20192,5752,6022,562.52,586
02/21/20192,586.52,5932,536.52,540
02/22/20192,5382,550.52,4902,494.5
02/25/20192,473.52,531.52,4712,516.5
02/26/20192,514.52,539.52,509.52,536.5
02/27/20192,492.52,5352,490.52,528
02/28/20192,502.52,511.52,485.52,489
03/01/20192,4852,4992,465.52,482.5
03/04/20192,5092,526.52,4842,488
03/05/20192,4712,4932,468.52,483
03/06/20192,4692,4872,463.52,472
03/07/20192,439.52,4712,4342,463
03/08/20192,4772,5422,4612,519
03/11/20192,5552,571.52,5402,571.5
03/12/20192,560.52,5682,5252,555.5
03/13/20192,555.52,566.52,520.52,531
03/14/20192,538.52,556.52,524.52,525.5
03/15/20192,5222,551.52,5082,544
03/18/20192,5522,5682,530.52,566
03/19/20192,558.52,5622,5152,552.5
03/20/20192,546.52,586.52,546.52,582.5
03/22/20192,5902,637.52,569.52,624.5
03/25/20192,569.52,5722,540.52,554
03/26/20192,563.52,6052,5512,597
03/27/20192,6132,633.52,6062,629
03/28/20192,611.52,6122,5822,592
03/29/20192,6042,6622,603.52,642.5
04/01/20192,6622,6932,6542,665
04/02/20192,7002,7022,6492,652.5
04/03/20192,6552,665.52,6262,639.5
04/04/20192,6342,637.52,5882,602.5
04/05/20192,6022,624.52,583.52,588
04/08/20192,6102,6162,595.52,601.5
04/09/20192,5802,5942,5602,570
04/10/20192,540.52,5602,5332,539.5
04/11/20192,529.52,563.52,527.52,560
04/12/20192,5502,552.52,514.52,531
04/15/20192,5602,580.52,537.52,540.5
04/16/20192,5452,564.52,533.52,554.5
04/17/20192,5362,539.52,4962,507
04/18/20192,490.52,5052,4742,501.5
04/19/20192,5132,517.52,486.52,490.5
04/22/20192,477.52,509.52,475.52,498.5
04/23/20192,507.52,5282,495.52,521.5
04/24/20192,5202,543.52,4972,504.5
04/25/20192,5042,523.52,499.52,516.5
04/26/20192,5072,5282,5002,519.5
05/07/20192,4862,5062,4512,472
05/08/20192,4462,448.52,340.52,346
05/09/20192,3462,422.52,3102,413
05/10/20192,3632,366.52,210.52,254
05/13/20192,254.52,268.52,2152,227
05/14/20192,2112,2332,190.52,232.5
05/15/20192,2252,2392,203.52,231.5
05/16/20192,2312,242.52,2022,232
05/17/20192,250.52,263.52,225.52,248.5
05/20/20192,253.52,301.52,2532,279.5
05/21/20192,2572,290.52,2532,289.5
05/22/20192,280.52,2872,2602,273.5
05/23/20192,2782,334.52,276.52,330.5
05/24/20192,311.52,3632,3052,363
05/27/20192,352.52,3792,351.52,366.5
05/28/20192,371.52,405.52,3692,398
05/29/20192,356.52,375.52,346.52,372
05/30/20192,350.52,3542,3322,350
05/31/20192,3422,3702,3422,355
06/03/20192,346.52,3682,338.52,368
06/04/20192,3562,360.52,3182,320
06/05/20192,3102,3182,2952,298.5
06/06/20192,285.52,2862,2392,252.5
06/07/20192,2532,2622,229.52,259
06/10/20192,289.52,323.52,2852,313.5
06/11/20192,3092,348.52,2902,343
06/12/20192,315.52,351.52,308.52,337
06/13/20192,334.52,3442,300.52,310
06/14/20192,3152,3192,289.52,318.5
06/17/20192,2972,3182,2762,292.5
06/18/20192,2772,2962,267.52,277
06/19/20192,2852,312.52,2642,299
06/20/20192,3102,3172,3002,309
06/21/20192,3002,306.52,2922,299
06/24/20192,303.52,3262,2912,323
06/25/20192,3242,3542,316.52,342.5
06/26/20192,310.52,3162,2952,309.5
06/27/20192,3002,3442,296.52,344
06/28/20192,331.52,3382,313.52,323.5
07/01/20192,3402,347.52,321.52,339.5
07/02/20192,3722,3752,343.52,357
07/03/20192,358.52,3672,321.52,365.5
07/04/20192,386.52,3982,3592,361.5
07/05/20192,3552,357.52,3282,351.5
07/08/20192,342.52,355.52,3312,337
07/09/20192,348.52,3792,344.52,354.5
07/10/20192,3342,3732,3302,367
07/11/20192,3562,3562,3302,344
07/12/20192,3402,3652,3292,339
07/16/20192,324.52,3302,276.52,297.5
07/17/20192,2972,338.52,2952,331
07/18/20192,337.52,3432,2712,279
07/19/20192,2902,3582,287.52,357
07/22/20192,3252,3582,3162,349.5
07/23/20192,315.52,3582,313.52,349
07/24/20192,3372,3712,3252,370
07/25/20192,359.52,3692,3412,353
07/26/20192,3372,368.52,333.52,344.5
07/29/20192,3602,3792,352.52,366
07/30/20192,371.52,389.52,362.52,373
07/31/20192,3702,3762,3652,370
08/01/20192,3792,4042,3622,402.5
08/02/20192,3742,384.52,355.52,370
08/05/20192,3702,377.52,3362,361.5
08/06/20192,329.52,3862,3252,377
08/07/20192,3062,309.52,2172,258.5
08/08/20192,253.52,2852,247.52,282.5
08/09/20192,282.52,3122,236.52,237
08/13/20192,195.52,201.52,134.52,155
08/14/20192,1552,1662,113.52,121.5
08/15/20192,0772,1282,0462,121.5
08/16/20192,1262,1382,1142,121.5
08/19/20192,1162,123.52,0802,096.5
08/20/20192,080.52,096.52,0602,074
08/21/20192,0642,116.52,0602,115
08/22/20192,1012,118.52,090.52,114.5
08/23/20192,113.52,1252,0942,099.5
08/26/20192,050.52,068.52,0332,061
08/27/20192,098.52,1002,063.52,065.5
08/28/20192,0502,0702,0372,061.5
08/29/20192,0592,067.52,042.52,065.5
08/30/20192,0742,1022,068.52,098.5
09/02/20192,0832,090.52,0682,072.5
09/03/20192,0702,080.52,056.52,068.5
09/04/20192,0772,086.52,0602,072.5
09/05/20192,0602,104.52,0532,100.5
09/06/20192,0922,097.52,0822,092.5
09/09/20192,096.52,1042,088.52,101.5
09/10/20192,098.52,106.52,088.52,095
09/11/20192,1002,1672,093.52,166.5
09/12/20192,1692,2242,1542,218
09/13/20192,241.52,245.52,1902,215.5
09/17/20192,2252,230.52,1952,230
09/18/20192,236.52,2422,206.52,210
09/19/20192,235.52,2862,2302,281
09/20/20192,290.52,296.52,242.52,250.5
09/24/20192,252.52,3022,2512,292.5
09/25/20192,297.52,3132,266.52,296
09/26/20192,323.52,342.52,3022,316.5
09/27/20192,3302,3402,301.52,311.5
09/30/20192,3052,3062,2752,288
10/01/20192,2852,3022,2722,289.5
10/02/20192,3002,3072,281.52,287.5
10/03/20192,2512,270.52,2462,264.5
10/04/20192,2642,271.52,2412,267.5
10/07/20192,267.52,2992,267.52,282.5
10/08/20192,286.52,295.52,2512,258
10/09/20192,2452,259.52,232.52,257
10/10/20192,2522,2612,214.52,259
10/11/20192,2812,2872,264.52,282
10/15/20192,3142,323.52,2952,304
10/16/20192,318.52,342.52,306.52,324.5
10/17/20192,3002,3202,2922,301
10/18/20192,2742,279.52,235.52,238
10/21/20192,244.52,277.52,2412,258
10/23/20192,272.52,2992,2702,297.5
10/24/20192,3082,309.52,298.52,302.5
10/25/20192,292.52,3052,2822,298.5
10/28/20192,2912,2932,2672,286
10/29/20192,2802,2892,270.52,274
10/30/20192,2982,3312,2972,324
10/31/20192,325.52,3282,3032,305
11/01/20192,263.52,310.52,2582,305.5
11/05/20192,3452,3452,2972,305
11/06/20192,3022,305.52,264.52,286.5
11/07/20192,286.52,3172,2792,299
11/08/20192,4982,5852,4362,518.5
11/11/20192,503.52,549.52,4992,547
11/12/20192,5382,5892,5232,583.5
11/13/20192,5692,580.52,548.52,549.5
11/14/20192,526.52,538.52,485.52,510
11/15/20192,510.52,5402,505.52,530.5
11/18/20192,5042,5252,4912,508
11/19/20192,488.52,506.52,4662,481.5
11/20/20192,4512,5062,447.52,505.5
11/21/20192,480.52,490.52,4462,476
11/22/20192,4692,492.52,4612,472.5
11/25/20192,4592,5092,452.52,497.5
11/26/20192,4972,517.52,4582,460.5
11/27/20192,4922,506.52,4432,443
11/28/20192,431.52,459.52,420.52,444
11/29/20192,4562,4882,4172,423
12/02/20192,4232,4502,419.52,441.5
12/03/20192,4302,4482,4202,435.5
12/04/20192,4192,431.52,4082,430
12/05/20192,4372,4692,422.52,431
12/06/20192,449.52,460.52,445.52,455
12/09/20192,4682,4882,465.52,483.5
12/10/20192,4852,4962,476.52,477
12/11/20192,479.52,488.52,463.52,472.5
12/12/20192,4772,4882,468.52,470
12/13/20192,4972,513.52,490.52,503.5
12/16/20192,504.52,532.52,4912,491
12/17/20192,5002,5012,4772,500
12/18/20192,504.52,5122,4852,485.5
12/19/20192,4902,500.52,4682,476
12/20/20192,4832,4952,4742,488
12/23/20192,497.52,5092,477.52,481.5
12/24/20192,4842,4852,4452,451
12/25/20192,454.52,4632,4272,433.5
12/26/20192,4342,4582,4332,458
12/27/20192,4242,424.52,3972,403
12/30/20192,402.52,410.52,3902,390