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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,052.4734
CLOSE 2,052.8443

Low

LOW 1,739

High

HIGH 2,305.5
DATEOPENHIGHLOWCLOSE
01/04/20221,857.51,8741,854.51,871
01/05/20221,8721,8971,8701,895.5
01/06/20221,895.51,9021,8691,876
01/07/20221,8731,8821,8621,876.5
01/11/20221,870.51,8731,8461,865.5
01/12/20221,8771,883.51,866.51,877
01/13/20221,8651,865.51,8391,843.5
01/14/20221,859.51,8751,840.51,868.5
01/17/20221,876.51,8861,860.51,863.5
01/18/20221,8691,875.51,845.51,846
01/19/20221,8341,8391,8081,815
01/20/20221,8121,862.51,811.51,849
01/21/20221,840.51,8831,8311,880
01/24/20221,8751,8811,8571,870.5
01/25/20221,8561,8801,8441,879
01/26/20221,876.51,881.51,847.51,848.5
01/27/20221,8521,857.51,807.51,818
01/28/20221,8321,8541,831.51,849.5
01/31/20221,8491,8491,824.51,837
02/01/20221,839.51,8531,8311,845
02/02/20221,8511,864.51,841.51,861
02/03/20221,8611,8751,8561,865.5
02/04/20221,8671,8791,853.51,875.5
02/07/20221,8831,883.51,8651,882
02/08/20221,8901,8971,8841,892
02/09/20221,9061,9121,8791,890.5
02/10/20221,9041,9051,8911,903
02/14/20221,8841,9001,866.51,898
02/15/20221,9201,984.51,9201,978
02/16/20222,0102,0351,9582,010.5
02/17/20222,0002,0291,9922,003.5
02/18/20222,003.52,0372,0012,032
02/21/20222,016.52,022.51,9902,012
02/22/20221,9821,9841,9381,947.5
02/24/20221,9251,9621,9121,922.5
02/25/20221,916.51,922.51,882.51,890.5
02/28/20221,8841,9211,8841,907.5
03/01/20221,908.51,9241,883.51,883.5
03/02/20221,8641,8771,811.51,818.5
03/03/20221,8301,8761,8291,855
03/04/20221,8351,859.51,828.51,832
03/07/20221,8271,832.51,7631,776
03/08/20221,775.51,7911,7641,767.5
03/09/20221,772.51,787.51,7551,757.5
03/10/20221,7951,8171,782.51,802
03/11/20221,767.51,7731,7391,747
03/14/20221,754.51,7741,747.51,755
03/15/20221,7701,808.51,763.51,787.5
03/16/20221,809.51,8141,781.51,784.5
03/17/20221,8031,807.51,7811,802
03/18/20221,814.51,8281,810.51,823
03/22/20221,830.51,8431,814.51,816
03/23/20221,837.51,8461,8321,835.5
03/24/20221,819.51,829.51,8151,827
03/25/20221,840.51,8511,8281,831.5
03/28/20221,8321,8561,8221,849
03/29/20221,865.51,8721,846.51,859.5
03/30/20221,8611,8661,833.51,853.5
03/31/20221,843.51,8501,8251,829
04/01/20221,8151,835.51,8051,834.5
04/04/20221,8441,8481,830.51,838
04/05/20221,8341,835.51,812.51,822.5
04/06/20221,814.51,818.51,7941,797.5
04/07/20221,760.51,773.51,743.51,773.5
04/08/20221,7651,7751,758.51,774.5
04/11/20221,7541,773.51,752.51,761
04/12/20221,762.51,773.51,7581,759.5
04/13/20221,7631,7891,758.51,783
04/14/20221,7801,7951,7761,794.5
04/15/20221,7991,8131,795.51,797
04/18/20221,7751,775.51,746.51,763
04/19/20221,784.51,792.51,759.51,769
04/20/20221,7781,789.51,7661,785.5
04/21/20221,781.51,8081,780.51,808
04/22/20221,799.51,820.51,797.51,817
04/25/20221,7911,8091,789.51,807
04/26/20221,8101,8321,8101,832
04/27/20221,9201,926.51,8801,882
04/28/20221,8601,900.51,851.51,900.5
05/02/20221,900.51,917.51,897.51,915.5
05/06/20221,9201,948.51,9131,948
05/09/20221,9461,9471,905.51,917.5
05/10/20221,9141,925.51,9061,917
05/11/20221,9361,946.51,908.51,942
05/12/20221,929.51,936.51,908.51,923
05/13/20221,9291,961.51,907.51,950.5
05/16/20221,9771,993.51,9581,966.5
05/17/20221,9601,961.51,8831,883
05/18/20221,892.51,939.51,891.51,937
05/19/20221,9051,9251,8921,919
05/20/20221,924.51,942.51,918.51,920
05/23/20221,9361,954.51,9291,929.5
05/24/20221,9201,9351,912.51,926.5
05/25/20221,945.51,9721,9371,963
05/26/20221,9651,9931,9641,977.5
05/27/20221,9881,9881,9571,970
05/30/20221,974.52,003.51,9731,996
05/31/20221,9872,014.51,9841,992.5
06/01/20222,0012,0461,997.52,042.5
06/02/20222,0302,0432,0152,038.5
06/03/20222,0502,058.52,0342,041
06/06/20222,0412,063.52,0402,056.5
06/07/20222,053.52,066.52,040.52,062.5
06/08/20222,067.52,0732,051.52,067.5
06/09/20222,0652,0932,062.52,080
06/10/20222,070.52,103.52,056.52,078.5
06/13/20222,0642,082.52,0482,076.5
06/14/20222,0502,076.52,0502,057.5
06/15/20222,0682,0832,0332,033
06/16/20222,053.52,0842,0522,061.5
06/17/20222,038.52,1112,0372,106.5
06/20/20222,112.52,1172,0912,104.5
06/21/20222,122.52,1572,110.52,153.5
06/22/20222,1552,171.52,144.52,157.5
06/23/20222,172.52,2042,172.52,185
06/24/20222,1682,1762,1532,169
06/27/20222,1832,1982,165.52,172
06/28/20222,1552,1962,1462,195.5
06/29/20222,1682,191.52,156.52,158
06/30/20222,1502,162.52,1312,137.5
07/01/20222,144.52,1572,133.52,143.5
07/04/20222,1582,1732,123.52,160
07/05/20222,1602,1642,141.52,147.5
07/06/20222,1542,198.52,1542,193.5
07/07/20222,1972,222.52,192.52,211
07/08/20222,212.52,219.52,1682,175.5
07/11/20222,2032,228.52,2032,224.5
07/12/20222,2222,228.52,1962,207
07/13/20222,2142,2302,2032,205
07/14/20222,2022,234.52,200.52,215
07/15/20222,228.52,2342,201.52,213.5
07/19/20222,2142,2342,1882,197
07/20/20222,2092,229.52,1972,216.5
07/21/20222,2002,206.52,1872,205
07/22/20222,2102,215.52,175.52,179
07/25/20222,1762,202.52,1742,198
07/26/20222,1942,204.52,1922,193
07/27/20222,2002,2172,195.52,208
07/28/20222,2052,206.52,190.52,202
07/29/20222,1982,200.52,175.52,185.5
08/01/20222,1752,2132,1682,211
08/02/20222,208.52,2112,176.52,187
08/03/20222,194.52,2032,171.52,179.5
08/04/20222,1882,1902,163.52,175.5
08/05/20222,1852,2182,180.52,217
08/08/20222,218.52,2432,2152,241
08/09/20222,2602,2672,1442,156
08/10/20222,1832,2302,1832,226
08/12/20222,2472,263.52,230.52,245
08/15/20222,2402,2402,220.52,235
08/16/20222,242.52,2632,2412,248
08/17/20222,2542,2692,2472,266.5
08/18/20222,2472,2502,2292,249
08/19/20222,2412,253.52,229.52,245
08/22/20222,2452,262.52,2352,262
08/23/20222,256.52,2792,2512,277.5
08/24/20222,2772,2792,2462,259
08/25/20222,269.52,2762,257.52,267
08/26/20222,259.52,268.52,252.52,254.5
08/29/20222,2412,259.52,2322,250
08/30/20222,2742,298.52,2612,281
08/31/20222,2972,305.52,2702,294.5
09/01/20222,2752,2862,256.52,261
09/02/20222,263.52,2692,2292,236
09/05/20222,2312,2352,2072,220
09/06/20222,2222,239.52,2032,209.5
09/07/20222,1952,214.52,175.52,193.5
09/08/20222,209.52,2392,204.52,225
09/09/20222,2022,2452,2022,227.5
09/12/20222,2352,249.52,232.52,240.5
09/13/20222,238.52,240.52,209.52,230.5
09/14/20222,2072,216.52,185.52,198
09/15/20222,2002,206.52,172.52,203
09/16/20222,2002,2102,1892,209.5
09/20/20222,2522,287.52,2362,280.5
09/21/20222,2802,2802,242.52,263
09/22/20222,2402,2582,2312,254
09/26/20222,2362,2562,2132,237
09/27/20222,2242,264.52,2162,256
09/28/20222,241.52,2462,1862,202
09/29/20222,1882,2592,1862,255.5
09/30/20222,256.52,266.52,2152,227
10/03/20222,2202,2222,1882,217
10/04/20222,2362,267.52,228.52,265
10/05/20222,2742,278.52,2492,251.5
10/06/20222,266.52,284.52,2452,245.5
10/07/20222,220.52,2492,2182,243
10/11/20222,2382,2472,2112,220
10/12/20222,234.52,275.52,2322,262
10/13/20222,254.52,257.52,2222,230.5
10/14/20222,2702,291.52,2592,274.5
10/17/20222,2702,2932,267.52,274
10/18/20222,286.52,2932,2532,259
10/19/20222,246.52,2622,242.52,247.5
10/20/20222,217.52,221.52,179.52,201
10/21/20222,1952,2052,1622,162
10/24/20222,1832,1882,1442,151.5
10/25/20222,160.52,178.52,1522,164
10/26/20222,172.52,2032,1702,193
10/27/20222,177.52,183.52,152.52,155
10/28/20222,1562,1862,1512,172.5
10/31/20222,185.52,2002,1742,189.5
11/01/20222,201.52,2062,1752,187.5
11/02/20222,1702,2042,162.52,190
11/04/20222,183.52,189.52,1592,171
11/07/20222,1932,2122,1872,200.5
11/08/20222,201.52,2152,188.52,203
11/09/20222,2142,2252,196.52,207
11/10/20222,1722,218.52,1402,209
11/11/20222,231.52,2352,171.52,175.5
11/14/20222,1582,167.52,130.52,130.5
11/15/20222,137.52,158.52,135.52,139
11/16/20222,1302,134.52,1072,128
11/17/20222,1492,171.52,145.52,159.5
11/18/20222,160.52,1742,152.52,171.5
11/21/20222,188.52,1962,169.52,184
11/22/20222,2022,2262,201.52,213.5
11/24/20222,2302,2422,2242,233.5
11/25/20222,2232,225.52,210.52,212.5
11/28/20222,2162,2212,184.52,192
11/29/20222,184.52,2012,1782,198
11/30/20222,1742,194.52,157.52,165
12/01/20222,172.52,176.52,146.52,147.5
12/02/20222,135.52,145.52,1152,124
12/05/20222,1332,134.52,1022,110.5
12/06/20222,1022,1242,0922,123
12/07/20222,1202,140.52,1162,120.5
12/08/20222,1162,122.52,106.52,113
12/09/20222,0972,134.52,0972,131
12/12/20222,1202,123.52,1062,110.5
12/13/20222,118.52,1302,1122,127.5
12/14/20222,1262,137.52,1142,134.5
12/15/20222,1212,1312,1142,123
12/16/20222,1182,1222,1052,118
12/19/20222,1062,112.52,086.52,089
12/20/20222,0752,1022,0492,059.5
12/21/20222,059.52,0852,049.52,067.5
12/22/20222,076.52,076.52,056.52,069.5
12/23/20222,0612,065.52,0402,050
12/26/20222,0592,0642,045.52,054.5
12/27/20222,0652,0732,060.52,060.5
12/28/20222,0612,0772,0602,076
12/29/20222,0352,037.52,0062,023
12/30/20222,0182,025.52,0092,011