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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,090.2408
CLOSE 2,086.3551

Low

LOW 1,787.5

High

HIGH 2,429.5
DATEOPENHIGHLOWCLOSE
01/04/20212,429.52,429.52,3712,374.5
01/05/20212,361.52,379.52,341.52,360.5
01/06/20212,3302,3422,295.52,300
01/07/20212,3152,3282,287.52,293.5
01/08/20212,284.52,2962,2422,292.5
01/12/20212,283.52,3152,276.52,301
01/13/20212,303.52,310.52,2872,305
01/14/20212,298.52,3662,2952,351
01/15/20212,351.52,3552,3212,339
01/18/20212,331.52,349.52,327.52,340
01/19/20212,3322,3392,2982,305
01/20/20212,3042,306.52,260.52,269
01/21/20212,2832,3172,2832,295.5
01/22/20212,2762,3192,2762,311
01/25/20212,3102,3152,2772,297.5
01/26/20212,277.52,293.52,2742,284.5
01/27/20212,300.52,3202,2852,302
01/28/20212,2742,299.52,271.52,289.5
01/29/20212,2892,3012,242.52,246
02/01/20212,251.52,2802,2392,245.5
02/02/20212,2352,250.52,2072,218.5
02/03/20212,2202,236.52,218.52,222
02/04/20212,211.52,230.52,1922,218
02/05/20212,2372,2602,1662,172.5
02/08/20212,1702,262.52,152.52,262.5
02/09/20212,2622,262.52,215.52,225
02/10/20212,216.52,2342,1972,221.5
02/12/20212,2292,241.52,2132,223
02/15/20212,2402,2432,205.52,211
02/16/20212,2152,2222,1782,200
02/17/20212,2002,202.52,153.52,155
02/18/20212,1422,151.52,103.52,114
02/19/20212,1122,1352,104.52,117
02/22/20212,109.52,1382,1022,115
02/24/20212,1202,1322,1022,102.5
02/25/20212,129.52,147.52,119.52,134.5
02/26/20212,1252,1252,0752,088.5
03/01/20212,1012,1152,0782,086.5
03/02/20212,0992,1092,0722,081.5
03/03/20212,084.52,1142,0742,106.5
03/04/20212,1102,1422,092.52,108
03/05/20212,1102,1222,0802,110.5
03/08/20212,117.52,1332,1032,113
03/09/20212,127.52,1482,1132,145
03/10/20212,1322,179.52,1312,154
03/11/20212,160.52,1642,1162,118.5
03/12/20212,101.52,1272,0752,116.5
03/15/20212,120.52,1412,1132,130.5
03/16/20212,143.52,1662,1282,157
03/17/20212,1522,174.52,1322,160.5
03/18/20212,1652,204.52,1632,179.5
03/19/20212,1822,201.52,1752,191
03/22/20212,181.52,2032,172.52,179.5
03/23/20212,2002,206.52,1852,188.5
03/24/20212,2032,208.52,1372,146
03/25/20212,1542,175.52,1462,154
03/26/20212,174.52,1962,1672,184.5
03/29/20212,184.52,1912,160.52,185.5
03/30/20212,1972,197.52,172.52,187
03/31/20212,152.52,172.52,1102,120.5
04/01/20212,1382,148.52,096.52,098.5
04/02/20212,1142,122.52,103.52,109.5
04/05/20212,1202,126.52,1072,109
04/06/20212,128.52,1302,0812,092
04/07/20212,1002,114.52,0882,090
04/08/20212,1002,1032,045.52,046.5
04/09/20212,0372,0662,026.52,050
04/12/20212,049.52,0562,0382,044
04/13/20212,054.52,0562,0302,030
04/14/20212,018.52,045.52,015.52,031
04/15/20212,0352,0652,0342,053
04/16/20212,0752,0912,060.52,079.5
04/19/20212,1052,1122,0772,082.5
04/20/20212,081.52,0822,046.52,053.5
04/21/20212,0252,0252,006.52,015
04/22/20212,029.52,060.52,016.52,049
04/23/20212,051.52,067.52,0452,067.5
04/26/20212,0672,0802,056.52,073
04/27/20212,077.52,0902,0532,057.5
04/28/20212,0622,0782,053.52,065
04/30/20212,068.52,074.52,050.52,050.5
05/06/20212,0882,0962,0522,052
05/07/20212,059.52,0922,0552,086.5
05/10/20212,0772,0932,0702,082
05/11/20212,0772,0922,067.52,076
05/12/20212,086.52,112.52,0462,058.5
05/13/20212,099.52,1492,0882,105.5
05/14/20212,1262,1502,1072,146.5
05/17/20212,1462,161.52,1252,142.5
05/18/20212,1652,2022,1642,185
05/19/20212,1632,167.52,137.52,154.5
05/20/20212,154.52,169.52,1442,158.5
05/21/20212,1752,1902,1652,175
05/24/20212,1742,2052,171.52,200
05/25/20212,210.52,212.52,1942,200
05/26/20212,1922,2152,1882,208
05/27/20212,2002,239.52,1992,238
05/28/20212,2522,266.52,2122,218
05/31/20212,2152,229.52,201.52,211.5
06/01/20212,2102,211.52,1472,154.5
06/02/20212,1652,169.52,122.52,157.5
06/03/20212,1802,2492,1702,248.5
06/04/20212,2422,252.52,221.52,244
06/07/20212,257.52,2632,233.52,241
06/08/20212,2492,2992,246.52,284
06/09/20212,2842,3172,2802,307.5
06/10/20212,3202,3222,2972,300
06/11/20212,300.52,302.52,2722,284.5
06/14/20212,297.52,3092,267.52,269
06/15/20212,2702,3112,2682,306
06/16/20212,290.52,3352,290.52,305
06/17/20212,2972,312.52,2872,290
06/18/20212,2902,3072,2732,278.5
06/21/20212,2342,2432,1852,196
06/22/20212,2202,2362,206.52,231
06/23/20212,2152,239.52,2112,211
06/24/20212,2032,2072,1782,195.5
06/25/20212,2172,2282,203.52,223
06/28/20212,2302,237.52,2202,225.5
06/29/20212,1882,1932,1662,172
06/30/20212,171.52,1972,1662,166
07/01/20212,177.52,181.52,1512,167.5
07/02/20212,166.52,1782,1642,173
07/05/20212,1632,186.52,1612,182
07/06/20212,1972,1972,1512,159
07/07/20212,136.52,158.52,1212,140
07/08/20212,1422,148.52,0912,091
07/09/20212,051.52,0872,0332,084
07/12/20212,091.52,1142,088.52,111.5
07/13/20212,1302,1542,129.52,152
07/14/20212,1182,1472,1182,138
07/15/20212,145.52,161.52,1152,120
07/16/20212,0862,1012,0702,088.5
07/19/20212,070.52,0792,0472,052.5
07/20/20212,0432,076.52,0372,070
07/21/20212,068.52,0952,0612,066
07/26/20212,0982,103.52,0812,084.5
07/27/20212,1052,1132,0942,103.5
07/28/20212,083.52,0892,0652,066.5
07/29/20212,0662,079.52,040.52,040.5
07/30/20212,038.52,0431,9982,000
08/02/20212,0362,0442,0202,020.5
08/03/20212,020.52,0342,007.52,015
08/04/20212,0012,004.51,9841,988
08/05/20211,9871,9951,977.51,979
08/06/20211,9711,9881,965.51,981
08/10/20211,9801,9971,973.51,982.5
08/11/20211,9821,982.51,923.51,941
08/12/20211,971.51,980.51,9551,958.5
08/13/20211,9601,969.51,9441,946
08/16/20211,962.51,964.51,917.51,917.5
08/17/20211,9221,9351,9151,930
08/18/20211,9231,971.51,9231,965
08/19/20211,955.52,0011,9531,987
08/20/20211,9952,013.51,978.51,982
08/23/20212,000.52,012.51,9831,985
08/24/20211,990.52,0051,989.52,000.5
08/25/20211,994.52,000.51,9831,985
08/26/20211,9971,9991,9731,979
08/27/20211,9691,9791,9661,974.5
08/30/20211,982.51,9941,972.51,994
08/31/20211,987.52,0031,968.51,994
09/01/20211,9962,032.51,9952,032.5
09/02/20212,029.52,0372,002.52,022
09/03/20212,029.52,0562,0212,050
09/06/20212,076.52,0962,0702,073.5
09/07/20212,099.52,099.52,0682,071.5
09/08/20212,067.52,0782,0522,058.5
09/09/20212,0542,0782,052.52,077
09/10/20212,077.52,082.52,0532,076.5
09/13/20212,0862,118.52,084.52,107.5
09/14/20212,1132,1282,100.52,117.5
09/15/20212,1002,1082,060.52,063.5
09/16/20212,0812,084.52,0682,080
09/17/20212,094.52,094.52,0712,085.5
09/21/20212,0672,067.52,039.52,049
09/22/20212,050.52,0562,0302,031.5
09/24/20212,0552,080.52,0522,074.5
09/27/20212,086.52,1052,0852,089
09/28/20212,0892,0962,0742,095
09/29/20212,0752,079.52,0522,079.5
09/30/20212,0982,1232,0732,075
10/01/20212,0532,059.52,0382,047.5
10/04/20212,072.52,098.52,066.52,098
10/05/20212,106.52,129.52,077.52,090.5
10/06/20212,0992,1112,0742,104
10/07/20212,1152,127.52,1012,108.5
10/08/20212,118.52,1232,0802,080
10/11/20212,0782,0982,0662,097
10/12/20212,0912,0972,076.52,076.5
10/13/20212,081.52,1012,0722,072
10/14/20212,0812,1012,0682,068.5
10/15/20212,072.52,078.52,0532,065.5
10/18/20212,0532,0532,0212,024
10/19/20212,0252,0542,012.52,031
10/20/20212,0352,046.52,0292,032
10/21/20212,034.52,037.52,006.52,011
10/22/20212,0002,007.51,985.52,005
10/25/20211,9951,995.51,971.51,971.5
10/26/20211,967.51,9941,9551,979
10/27/20211,9902,0161,9852,007.5
10/28/20211,9942,0011,983.51,988
10/29/20211,985.51,9901,955.51,981
11/01/20212,009.52,0342,0002,032.5
11/02/20212,0252,0322,0112,016
11/04/20212,042.52,0431,996.52,019
11/05/20212,0152,022.51,9942,016.5
11/08/20212,0172,0261,9992,006
11/09/20212,0052,0261,993.52,005.5
11/10/20211,919.51,924.51,880.51,880.5
11/11/20211,883.51,9071,8651,899
11/12/20211,888.51,898.51,865.51,870
11/15/20211,876.51,889.51,8731,881
11/16/20211,8801,8961,8781,878
11/17/20211,8781,8841,8601,860
11/18/20211,8781,9011,8721,879.5
11/19/20211,870.51,8861,8701,870
11/22/20211,859.51,8671,8331,865.5
11/24/20211,9151,9501,914.51,928.5
11/25/20211,9161,927.51,9001,907
11/26/20211,901.51,9091,874.51,887
11/29/20211,8701,8781,850.51,857.5
11/30/20211,854.51,8741,810.51,817
12/01/20211,8001,8151,788.51,788.5
12/02/20211,7961,8131,787.51,789
12/03/20211,8001,8391,7951,834.5
12/06/20211,8421,8581,8261,841
12/07/20211,8711,8961,863.51,890
12/08/20211,876.51,8891,8761,881
12/09/20211,8811,8901,876.51,880
12/10/20211,873.51,8871,850.51,850.5
12/13/20211,8761,876.51,855.51,861.5
12/14/20211,8701,884.51,8691,870.5
12/15/20211,871.51,885.51,8681,869
12/16/20211,8781,902.51,8771,900
12/17/20211,901.51,9231,8981,910.5
12/20/20211,8951,9021,877.51,885.5
12/21/20211,8991,9031,888.51,892.5
12/22/20211,8941,8981,883.51,889
12/23/20211,8901,9021,8841,896.5
12/24/20211,9071,9071,883.51,889.5
12/27/20211,8991,8991,8741,881.5
12/28/20211,8941,9051,890.51,902.5
12/29/20211,8671,8801,8411,847.5
12/30/20211,838.51,856.51,8271,847