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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,086.752
CLOSE 2,086.0772

Low

LOW 1,905.5

High

HIGH 2,245
DATEOPENHIGHLOWCLOSE
01/04/20231,980.51,9831,947.51,960
01/05/20231,9471,9621,932.51,958
01/06/20231,9581,9711,941.51,946
01/10/20231,944.51,949.51,9221,925
01/11/20231,9371,9481,9331,939.5
01/12/20231,939.51,9471,9291,943
01/13/20231,9201,932.51,905.51,909.5
01/16/20231,910.51,931.51,909.51,923
01/17/20231,928.51,937.51,924.51,930.5
01/18/20231,9261,959.51,9231,955.5
01/19/20231,941.51,951.51,9411,943
01/20/20231,949.51,9631,9441,959
01/23/20231,963.51,9691,956.51,965
01/24/20231,9691,9841,9641,976
01/25/20231,989.51,9991,983.51,994.5
01/26/20231,9982,0121,9931,997
01/27/20231,9952,003.51,9741,987
01/30/20231,9801,988.51,9781,980.5
01/31/20231,996.52,002.51,9911,999
02/01/20232,0062,013.52,0022,008
02/02/20232,019.52,0352,0152,021.5
02/03/20232,0222,037.52,0132,022
02/06/20232,0252,0372,0152,035.5
02/07/20232,0502,0562,029.52,031.5
02/08/20232,0322,048.52,023.52,041.5
02/09/20232,0402,0422,026.52,030.5
02/10/20232,0342,0452,026.52,041.5
02/13/20232,039.52,0522,0302,051
02/14/20232,0782,0852,063.52,078.5
02/15/20232,0002,052.51,999.52,035
02/16/20232,0462,055.52,0202,021
02/17/20231,9992,0081,9831,996.5
02/20/20232,0032,014.51,997.52,006.5
02/21/20232,018.52,0232,007.52,011
02/22/20232,024.52,039.52,015.52,023
02/24/20232,0222,035.52,008.52,019.5
02/27/20232,021.52,033.52,016.52,030
02/28/20232,027.52,053.52,027.52,039
03/01/20232,035.52,0432,0222,033.5
03/02/20232,0382,0422,0302,035.5
03/03/20232,044.52,0482,0272,045.5
03/06/20232,0502,051.52,031.52,037
03/07/20232,0512,0592,0462,051
03/08/20232,0602,0762,0582,074
03/09/20232,085.52,092.52,077.52,088.5
03/10/20232,0892,0932,0742,081.5
03/13/20232,0802,0872,050.52,072.5
03/14/20232,0512,055.52,0182,040
03/15/20232,051.52,058.52,0322,040.5
03/16/20232,023.52,066.52,0202,064
03/17/20232,0692,0802,0582,075
03/20/20232,071.52,075.52,0522,055
03/22/20232,0742,093.52,0672,078.5
03/23/20232,0802,095.52,075.52,090
03/24/20232,0842,0842,0512,053.5
03/27/20232,073.52,0802,063.52,064
03/28/20232,082.52,090.52,078.52,084
03/29/20232,0902,1162,085.52,116
03/30/20232,105.52,110.52,0952,109.5
03/31/20232,1132,1152,0932,096
04/03/20232,0852,0942,0722,094
04/04/20232,1002,108.52,0892,108
04/05/20232,1062,1132,0912,095.5
04/06/20232,094.52,1132,0862,101
04/07/20232,094.52,094.52,0742,076
04/10/20232,082.52,1012,082.52,088.5
04/11/20232,1002,111.52,090.52,103
04/12/20232,1092,1402,1072,127.5
04/13/20232,1272,127.52,1042,108.5
04/14/20232,1102,1152,1022,112
04/17/20232,1132,1182,1062,116.5
04/18/20232,128.52,1502,126.52,148.5
04/19/20232,1502,1592,1442,157.5
04/20/20232,1602,182.52,1582,178.5
04/21/20232,178.52,187.52,1742,176.5
04/24/20232,180.52,1882,171.52,184
04/25/20232,1922,2092,1902,208.5
04/26/20232,2252,2452,2102,224.5
04/27/20232,2022,2032,1582,187.5
04/28/20232,2072,2192,195.52,209
05/01/20232,2032,2112,193.52,202.5
05/02/20232,2142,217.52,1892,198.5
05/08/20232,1712,1942,163.52,170.5
05/09/20232,1792,1822,1672,173.5
05/10/20232,1602,161.52,1082,115.5
05/11/20232,1142,119.52,0982,098.5
05/12/20232,118.52,1592,103.52,152.5
05/15/20232,1972,1982,163.52,169.5
05/16/20232,171.52,183.52,1522,175.5
05/17/20232,1802,185.52,1692,175.5
05/18/20232,1782,1782,1462,154.5
05/19/20232,1602,1772,148.52,158.5
05/22/20232,1552,1872,154.52,184
05/23/20232,187.52,1912,157.52,167
05/24/20232,1672,1692,155.52,158
05/25/20232,1462,1572,1312,132
05/26/20232,1342,1362,1112,111
05/29/20232,125.52,1272,0842,084.5
05/30/20232,0782,0832,058.52,066
05/31/20232,0802,083.52,0622,079.5
06/01/20232,0852,104.52,080.52,094.5
06/02/20232,0932,101.52,086.52,094
06/05/20232,1222,1262,102.52,118
06/06/20232,102.52,1122,0892,108.5
06/07/20232,118.52,130.52,098.52,110
06/08/20232,1052,111.52,096.52,099
06/09/20232,1112,114.52,0972,100.5
06/12/20232,1082,116.52,0982,104
06/13/20232,1042,1162,1012,108
06/14/20232,1182,1322,115.52,119.5
06/15/20232,1302,1532,1282,145.5
06/16/20232,145.52,163.52,1372,160.5
06/19/20232,176.52,179.52,145.52,156
06/20/20232,168.52,1752,155.52,172.5
06/21/20232,172.52,179.52,1652,170
06/22/20232,1732,189.52,1702,180.5
06/23/20232,1862,197.52,172.52,183
06/26/20232,178.52,182.52,1632,179
06/27/20232,1792,179.52,1532,157.5
06/28/20232,1502,1782,1482,178
06/29/20232,1372,141.52,1112,115
06/30/20232,107.52,111.52,0892,101.5
07/03/20232,1122,1232,106.52,109.5
07/04/20232,1002,105.52,0962,099.5
07/05/20232,087.52,0882,0582,058
07/06/20232,0672,0852,063.52,071
07/07/20232,0932,098.52,077.52,085
07/10/20232,0852,0852,068.52,075
07/11/20232,0742,0822,055.52,060.5
07/12/20232,0642,0702,0522,061
07/13/20232,0612,0702,050.52,062.5
07/14/20232,058.52,0732,0492,061.5
07/18/20232,0672,0842,0622,073
07/19/20232,0802,087.52,0722,081
07/20/20232,087.52,090.52,0702,070.5
07/21/20232,070.52,082.52,068.52,076
07/24/20232,0842,0892,0772,088
07/25/20232,0882,097.52,0802,091
07/26/20232,0962,107.52,0942,105.5
07/27/20232,1052,1072,088.52,104.5
07/28/20232,0882,0992,069.52,094.5
07/31/20232,1102,121.52,0972,102.5
08/01/20232,1102,119.52,098.52,119
08/02/20232,1182,1182,0822,090.5
08/03/20232,081.52,083.52,051.52,057
08/04/20232,0502,0572,0342,057
08/07/20232,056.52,0792,053.52,078
08/08/20232,0922,1122,0892,112
08/09/20232,0182,021.51,9901,997.5
08/10/20231,9972,010.51,9962,010.5
08/14/20232,014.52,022.52,0062,009.5
08/15/20232,0082,012.52,002.52,003
08/16/20232,0002,004.51,9941,995
08/17/20232,0022,0081,994.52,005.5
08/18/20231,9952,002.51,9831,990
08/21/20232,0022,019.51,999.52,013.5
08/22/20232,0072,0101,9992,006.5
08/23/20232,0002,009.51,9972,005.5
08/24/20232,008.52,0132,000.52,001
08/25/20232,0002,0071,992.51,995
08/28/20232,0032,019.52,001.52,019.5
08/29/20232,018.52,029.52,015.52,029.5
08/30/20232,0292,0472,023.52,039.5
08/31/20232,038.52,0482,0322,046
09/01/20232,0532,071.52,050.52,068.5
09/04/20232,0702,071.52,057.52,068.5
09/05/20232,0702,074.52,0572,067.5
09/06/20232,0712,073.52,0592,064.5
09/07/20232,0622,085.52,060.52,065
09/08/20232,0702,0732,0572,069.5
09/11/20232,0752,0782,052.52,055.5
09/12/20232,067.52,0902,0672,090
09/13/20232,0862,0942,0762,090
09/14/20232,103.52,1222,0932,118.5
09/15/20232,1182,1362,112.52,126
09/19/20232,1322,1412,1172,137
09/20/20232,1302,134.52,119.52,122
09/21/20232,1252,1412,123.52,135.5
09/22/20232,1242,1312,110.52,113.5
09/25/20232,131.52,1502,1262,149
09/26/20232,1542,164.52,142.52,145
09/27/20232,144.52,1462,1232,146
09/28/20232,1352,141.52,113.52,122
09/29/20232,1182,122.52,082.52,093
10/02/20232,0962,124.52,0962,098.5
10/03/20232,1132,118.52,1012,104
10/04/20232,0862,089.52,0732,080
10/05/20232,0802,106.52,0712,100
10/06/20232,0912,1032,084.52,086.5
10/10/20232,069.52,099.52,0672,092
10/11/20232,1032,116.52,0972,106
10/12/20232,1212,1342,1102,111.5
10/13/20232,1002,110.52,0902,097.5
10/16/20232,094.52,0962,0572,059
10/17/20232,0662,0802,058.52,063
10/18/20232,0702,0732,0522,065.5
10/19/20232,0622,089.52,0622,082.5
10/20/20232,0752,086.52,0682,071.5
10/23/20232,0882,091.52,0682,068
10/24/20232,0662,0752,0462,069
10/25/20232,093.52,103.52,0872,093
10/26/20232,092.52,102.52,089.52,099.5
10/27/20232,1002,117.52,093.52,114.5
10/30/20232,1002,1042,081.52,085.5
10/31/20232,1072,129.52,1032,119.5
11/01/20232,135.52,147.52,1332,145
11/02/20232,1462,1552,1352,146.5
11/06/20232,159.52,183.52,147.52,177.5
11/07/20232,1822,1942,176.52,184.5
11/08/20232,1942,194.52,1672,191.5
11/09/20232,1452,1852,1112,171.5
11/10/20232,1862,2002,1622,194.5
11/13/20232,2002,209.52,1572,175
11/14/20232,1782,180.52,1672,167.5
11/15/20232,1702,191.52,1672,183
11/16/20232,1672,183.52,1462,148.5
11/17/20232,1492,181.52,147.52,179.5
11/20/20232,1682,181.52,1592,167
11/21/20232,1662,1682,1472,147
11/22/20232,1412,1662,1372,155
11/24/20232,1742,174.52,1582,159
11/27/20232,164.52,1652,1122,112
11/28/20232,1122,123.52,0852,100
11/29/20232,0872,0932,0742,086.5
11/30/20232,0652,093.52,0562,087
12/01/20232,1022,1022,0862,095
12/04/20232,093.52,0952,076.52,083
12/05/20232,0922,098.52,086.52,094.5
12/06/20232,0982,1282,095.52,126
12/07/20232,123.52,126.52,109.52,117.5
12/08/20232,1102,113.52,096.52,100.5
12/11/20232,1172,1232,107.52,120.5
12/12/20232,1302,133.52,1142,120
12/13/20232,124.52,1292,1022,111.5
12/14/20232,1102,1132,0832,094.5
12/15/20232,083.52,090.52,0802,083
12/18/20232,072.52,083.52,060.52,066.5
12/19/20232,0712,077.52,0582,063
12/20/20232,0622,0792,0622,066
12/21/20232,0642,0922,0632,083
12/22/20232,0852,1022,082.52,090
12/25/20232,1102,1152,098.52,106
12/26/20232,1102,110.52,096.52,106
12/27/20232,1102,1172,1042,105
12/28/20232,0502,074.52,0502,070
12/29/20232,072.52,0802,0582,066