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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,173.969
CLOSE 2,175.6653

Low

LOW 1,825.5

High

HIGH 2,591
DATEOPENHIGHLOWCLOSE
01/06/20202,3562,3702,3192,323.5
01/07/20202,3512,3652,336.52,361
01/08/20202,3402,347.52,2972,321
01/09/20202,3502,3722,3332,366.5
01/10/20202,366.52,390.52,363.52,382
01/14/20202,3742,447.52,364.52,446.5
01/15/20202,4542,4902,4472,457
01/16/20202,4502,4892,4392,487.5
01/17/20202,488.52,496.52,4752,485.5
01/20/20202,4962,4962,4632,464.5
01/21/20202,4692,478.52,4312,440.5
01/22/20202,4432,4612,4182,457.5
01/23/20202,4322,4562,417.52,455.5
01/24/20202,473.52,473.52,4502,466.5
01/27/20202,4172,464.52,416.52,460.5
01/28/20202,4502,4822,4352,476
01/29/20202,479.52,495.52,463.52,470
01/30/20202,4462,4492,3952,408.5
01/31/20202,423.52,449.52,410.52,412.5
02/03/20202,3902,4312,3852,413
02/04/20202,4122,431.52,4032,419.5
02/05/20202,4502,4772,448.52,463
02/06/20202,4762,532.52,4752,527
02/07/20202,5222,5272,4932,499
02/10/20202,4882,502.52,4642,502
02/12/20202,493.52,515.52,4802,507
02/13/20202,4942,507.52,4872,500.5
02/14/20202,5012,5912,486.52,532
02/17/20202,381.52,397.52,336.52,337
02/18/20202,3402,3722,308.52,311.5
02/19/20202,3182,3232,2592,269.5
02/20/20202,289.52,3132,2632,266.5
02/21/20202,256.52,2642,233.52,235
02/25/20202,144.52,1652,115.52,120.5
02/26/20202,099.52,1252,090.52,118.5
02/27/20202,1192,1802,117.52,159
02/28/20202,1092,140.52,0522,075
03/02/20202,094.52,1472,074.52,117.5
03/03/20202,157.52,171.52,110.52,115.5
03/04/20202,0982,1222,0842,088
03/05/20202,132.52,1612,117.52,146
03/06/20202,1242,155.52,1122,116.5
03/09/20202,058.52,096.52,013.52,024
03/10/20202,005.52,054.51,960.52,044
03/11/20202,0452,119.52,0442,076
03/12/20202,0502,0651,993.52,037.5
03/13/20201,907.52,0231,848.51,947.5
03/16/20201,922.51,9411,843.51,848.5
03/17/20201,8412,018.51,825.51,985.5
03/18/20202,0112,1672,0082,108
03/19/20202,1462,294.52,1102,230
03/23/20202,1302,171.52,0552,127
03/24/20202,1772,191.52,029.52,050
03/25/20202,1502,2772,129.52,273.5
03/26/20202,244.52,2692,1502,205.5
03/27/20202,2922,305.52,203.52,280
03/30/20202,2192,274.52,1842,264.5
03/31/20202,252.52,253.52,121.52,137.5
04/01/20202,1132,145.52,061.52,073.5
04/02/20202,059.52,0912,043.52,055
04/03/20202,0802,1422,0732,081
04/06/20202,0902,137.52,0672,108.5
04/07/20202,1082,1232,0602,096.5
04/08/20202,096.52,256.52,0962,245
04/09/20202,1962,218.52,150.52,186.5
04/10/20202,189.52,1952,1282,143.5
04/13/20202,1172,1322,093.52,095
04/14/20202,094.52,114.52,075.52,095.5
04/15/20202,095.52,1382,088.52,132.5
04/16/20202,1042,118.52,0642,071
04/17/20202,1002,1092,068.52,086
04/20/20202,0532,084.52,0532,071
04/21/20202,0522,0642,0202,048
04/22/20202,038.52,054.52,021.52,036
04/23/20202,036.52,0842,036.52,083.5
04/24/20202,075.52,0862,0402,049
04/27/20202,0262,081.52,0262,077
04/28/20202,0852,0972,0562,070
04/30/20202,1082,1182,076.52,078.5
05/01/20202,0702,074.52,0142,025.5
05/07/20202,0092,0401,9892,017
05/08/20202,050.52,0832,0332,070
05/11/20202,0802,1002,066.52,077.5
05/12/20202,0782,095.52,0682,070
05/13/20202,063.52,075.52,025.52,041.5
05/14/20202,0412,0471,984.51,984.5
05/15/20202,0062,010.51,9811,998
05/18/20202,020.52,030.51,9982,028.5
05/19/20202,0702,077.52,0602,070
05/20/20202,0752,092.52,0702,075
05/21/20202,090.52,0932,066.52,070
05/22/20202,0602,063.52,0302,034.5
05/25/20202,0402,0662,0402,064
05/26/20202,0682,132.52,0572,129
05/27/20202,129.52,145.52,1022,137
05/28/20202,1652,227.52,1502,210
05/29/20202,1982,218.52,1872,207.5
06/01/20202,2142,240.52,207.52,236.5
06/02/20202,2702,351.52,2682,328
06/03/20202,3302,339.52,2872,301.5
06/04/20202,3222,3602,310.52,349
06/05/20202,3402,344.52,2892,329.5
06/08/20202,3792,3902,3512,390
06/09/20202,3902,4132,3612,373
06/10/20202,2952,327.52,2952,315
06/11/20202,298.52,334.52,276.52,283
06/12/20202,2362,2572,2082,236
06/15/20202,237.52,3102,2352,242
06/16/20202,2912,353.52,265.52,340.5
06/17/20202,3342,334.52,3012,311.5
06/18/20202,3142,329.52,3012,321.5
06/19/20202,3052,326.52,2852,319.5
06/22/20202,3102,334.52,305.52,321.5
06/23/20202,3492,3492,291.52,317.5
06/24/20202,3022,311.52,2622,269
06/25/20202,2502,3102,245.52,301
06/26/20202,3082,3202,291.52,310.5
06/29/20202,2422,2532,2172,232
06/30/20202,265.52,297.52,2562,274.5
07/01/20202,263.52,263.52,199.52,209.5
07/02/20202,2292,235.52,210.52,228
07/03/20202,2182,223.52,1862,204.5
07/06/20202,2152,258.52,2082,246.5
07/07/20202,2362,238.52,2212,230
07/08/20202,2192,2232,165.52,165.5
07/09/20202,162.52,162.52,1122,113
07/10/20202,1132,1132,086.52,086.5
07/13/20202,1222,139.52,112.52,125.5
07/14/20202,1282,1392,1182,120
07/15/20202,1302,140.52,1272,133
07/16/20202,1452,179.52,1412,163
07/17/20202,1612,1742,1352,138.5
07/20/20202,1582,1652,1352,140
07/21/20202,1122,1252,0972,100
07/22/20202,0952,0952,0652,068.5
07/27/20202,0352,0922,0202,083
07/28/20202,089.52,107.52,0812,087.5
07/29/20202,092.52,0992,0692,083.5
07/30/20202,0862,119.52,0852,105.5
07/31/20202,0822,0982,0312,034
08/03/20202,0482,067.52,038.52,060
08/04/20202,0852,1052,0822,101.5
08/05/20202,104.52,104.52,070.52,099.5
08/06/20202,083.52,0882,024.52,033
08/07/20202,0392,0502,001.52,002
08/11/20202,0522,0521,9892,036
08/12/20202,0502,1182,031.52,089.5
08/13/20202,111.52,129.52,0872,116.5
08/14/20202,102.52,123.52,0912,108.5
08/17/20202,1002,133.52,1002,102
08/18/20202,091.52,1102,081.52,092.5
08/19/20202,0832,106.52,0802,099.5
08/20/20202,0812,110.52,080.52,097
08/21/20202,110.52,120.52,0792,079
08/24/20202,075.52,084.52,044.52,048.5
08/25/20202,037.52,0532,019.52,023.5
08/26/20202,0132,017.51,9841,994.5
08/27/20202,0122,031.52,001.52,012
08/28/20202,0202,081.52,0122,045.5
08/31/20202,079.52,1042,0642,085
09/01/20202,084.52,0972,057.52,069.5
09/02/20202,0742,0842,0622,075
09/03/20202,1002,110.52,080.52,097.5
09/04/20202,0822,0902,069.52,079.5
09/07/20202,066.52,0692,001.52,004.5
09/08/20202,0202,0471,9972,047
09/09/20202,0032,030.52,0022,013
09/10/20202,0112,020.51,988.52,015
09/11/20202,005.52,036.51,9982,026
09/14/20202,0262,0402,014.52,029.5
09/15/20202,0152,019.51,9811,982
09/16/20201,9702,003.51,9651,994
09/17/20201,980.51,986.51,956.51,961
09/18/20201,9681,9881,9621,981.5
09/23/20201,9621,969.51,9511,964.5
09/24/20201,961.51,977.51,9411,971
09/25/20201,9882,0031,984.52,000
09/28/20202,0002,015.51,9802,012.5
09/29/20202,0032,016.51,9932,009
09/30/20202,0002,018.51,972.51,973.5
10/02/20201,9681,9781,9111,919.5
10/05/20201,951.51,9921,940.51,988
10/06/20202,0002,0021,9881,995
10/07/20201,9851,9881,9691,980
10/08/20202,004.52,0281,996.52,000
10/09/20202,0002,019.51,9862,000
10/12/20202,0002,002.51,9871,987.5
10/13/20202,0022,008.51,995.52,004.5
10/14/20202,013.52,0312,000.52,001
10/15/20201,991.52,0021,958.51,958.5
10/16/20201,9551,9551,9281,931
10/19/20201,9441,9731,939.51,960
10/20/20201,949.51,956.51,926.51,927
10/21/20201,9501,9861,933.51,971
10/22/20201,9601,9721,938.51,958.5
10/23/20201,958.51,979.51,9521,965.5
10/26/20201,9581,979.51,957.51,974
10/27/20201,9851,9921,9701,977
10/28/20201,9491,9591,927.51,942.5
10/29/20201,930.51,9541,927.51,933.5
10/30/20201,920.51,9241,8791,879
11/02/20201,9121,935.51,9051,917.5
11/04/20201,9421,961.51,9251,944.5
11/05/20201,937.51,9551,9191,949
11/06/20201,9721,999.51,967.51,985
11/09/20202,0352,1182,0172,094
11/10/20202,1402,195.52,1202,182.5
11/11/20202,2002,231.52,170.52,183
11/12/20202,1712,2242,1652,219
11/13/20202,185.52,187.52,1312,152
11/16/20202,184.52,2522,1842,240.5
11/17/20202,2512,2652,238.52,256.5
11/18/20202,2562,2852,2382,271
11/19/20202,2342,249.52,211.52,220.5
11/20/20202,1872,234.52,1872,232
11/24/20202,2502,305.52,2452,273
11/25/20202,319.52,319.52,2502,258.5
11/26/20202,2302,2842,2092,280
11/27/20202,2802,3022,2792,290
11/30/20202,3022,3102,267.52,273.5
12/01/20202,288.52,3202,272.52,307
12/02/20202,3072,3642,2812,349.5
12/03/20202,380.52,418.52,376.52,386
12/04/20202,392.52,439.52,392.52,438
12/07/20202,4492,4532,414.52,421.5
12/08/20202,4182,4502,4132,444.5
12/09/20202,4382,448.52,423.52,430
12/10/20202,430.52,440.52,4052,414
12/11/20202,384.52,3982,3462,363.5
12/14/20202,3502,391.52,337.52,362
12/15/20202,3492,4002,3492,389.5
12/16/20202,3662,4382,3612,423
12/17/20202,4202,4202,396.52,398.5
12/18/20202,390.52,4282,3812,424.5
12/21/20202,420.52,4312,395.52,413.5
12/22/20202,4052,408.52,385.52,398.5
12/23/20202,3872,4062,3762,399
12/24/20202,4192,426.52,398.52,404
12/25/20202,423.52,442.52,422.52,428.5
12/28/20202,437.52,448.52,4132,441.5
12/29/20202,4142,456.52,408.52,454
12/30/20202,4562,462.52,4302,434