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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,145.9286
CLOSE 2,145.8878

Low

LOW 1,896

High

HIGH 2,310
DATEOPENHIGHLOWCLOSE
01/04/20242,0642,0862,0502,086
01/05/20242,0942,0962,0822,088.5
01/09/20242,0902,096.52,079.52,094.5
01/10/20242,0992,124.52,0982,119
01/11/20242,136.52,1412,122.52,125
01/12/20242,1502,165.52,1392,151.5
01/15/20242,149.52,149.52,127.52,136
01/16/20242,1372,1422,1152,115
01/17/20242,1252,1252,0982,099
01/18/20242,094.52,102.52,091.52,092
01/19/20242,1022,102.52,081.52,083.5
01/22/20242,1002,111.52,088.52,108
01/23/20242,1222,137.52,1162,123.5
01/24/20242,122.52,128.52,087.52,088
01/25/20242,0882,095.52,0822,088.5
01/26/20242,091.52,091.52,0772,087
01/29/20242,096.52,109.52,092.52,108
01/30/20242,1202,139.52,1052,108
01/31/20242,1132,1232,106.52,123
02/01/20242,1122,122.52,0992,115.5
02/02/20242,128.52,137.52,120.52,120.5
02/05/20242,129.52,1442,124.52,137.5
02/06/20242,1332,1422,1282,138
02/07/20242,1332,1382,097.52,126
02/08/20242,122.52,162.52,114.52,154.5
02/09/20242,1602,177.52,147.52,157.5
02/13/20242,177.52,203.52,1682,197
02/14/20242,2082,2122,181.52,206.5
02/15/20242,1352,147.52,0832,104.5
02/16/20242,1132,1462,094.52,124
02/19/20242,1252,148.52,1172,148.5
02/20/20242,1482,151.52,1402,150.5
02/21/20242,151.52,1592,140.52,147.5
02/22/20242,1422,157.52,1382,147
02/26/20242,1472,166.52,145.52,146.5
02/27/20242,126.52,129.52,1012,101.5
02/28/20242,0882,101.52,077.52,091.5
02/29/20242,0832,092.52,074.52,084.5
03/01/20242,0972,1122,0882,088.5
03/04/20242,0852,0912,0532,060
03/05/20242,0662,0682,0362,045.5
03/06/20242,0602,067.52,0512,064
03/07/20242,072.52,0792,0662,068.5
03/08/20242,0602,066.52,0472,054
03/11/20242,058.52,0612,033.52,048.5
03/12/20242,048.52,052.52,026.52,052.5
03/13/20242,0542,0572,0382,050.5
03/14/20242,0502,065.52,044.52,065.5
03/15/20242,072.52,085.52,067.52,084
03/18/20242,1052,112.52,097.52,102
03/19/20242,0952,1092,088.52,109
03/21/20242,1162,1302,1132,117.5
03/22/20242,117.52,124.52,107.52,120.5
03/25/20242,1182,1202,0882,096
03/26/20242,0902,1042,083.52,101.5
03/27/20242,1052,1192,101.52,112.5
03/28/20242,1002,1162,0962,102
03/29/20242,0962,114.52,0952,098
04/01/20242,105.52,1152,090.52,103
04/02/20242,102.52,117.52,089.52,089.5
04/03/20242,083.52,090.52,076.52,086.5
04/04/20242,1022,1162,096.52,104
04/05/20242,107.52,132.52,104.52,125
04/08/20242,139.52,165.52,137.52,155.5
04/09/20242,163.52,1742,1552,162
04/10/20242,157.52,1652,145.52,149.5
04/11/20242,1192,1492,111.52,148.5
04/12/20242,162.52,1902,156.52,189.5
04/15/20242,1882,2192,1742,219
04/16/20242,2042,212.52,1822,200
04/17/20242,211.52,211.52,1902,200
04/18/20242,2122,227.52,201.52,209
04/19/20242,2092,229.52,196.52,215.5
04/22/20242,2302,269.52,2262,268
04/23/20242,248.52,295.52,2452,279
04/24/20242,2982,2982,262.52,274
04/25/20242,2652,2852,2652,272
04/26/20242,2652,2842,251.52,273
04/30/20242,2692,300.52,2592,300.5
05/01/20242,280.52,3052,274.52,300
05/02/20242,298.52,298.52,276.52,289
05/07/20242,2752,276.52,2562,266
05/08/20242,2572,265.52,218.52,227
05/09/20242,248.52,2562,2262,245.5
05/10/20242,2002,2982,186.52,297
05/13/20242,2582,265.52,230.52,262
05/14/20242,2712,2902,2552,261.5
05/15/20242,2632,270.52,2252,227.5
05/16/20242,2312,2542,215.52,253
05/17/20242,2302,2592,2302,237.5
05/20/20242,242.52,252.52,2312,235
05/21/20242,2432,2462,2092,211.5
05/22/20242,2152,2192,192.52,195.5
05/23/20242,196.52,2092,183.52,206
05/24/20242,194.52,2082,1922,202.5
05/27/20242,2152,226.52,205.52,226.5
05/28/20242,2232,227.52,1982,208.5
05/29/20242,2002,204.52,141.52,142.5
05/30/20242,1362,166.52,1262,165.5
05/31/20242,1802,1892,168.52,175
06/03/20242,199.52,2112,1852,194
06/04/20242,1902,2152,187.52,208
06/05/20242,2152,233.52,2112,226
06/06/20242,2302,232.52,215.52,220
06/07/20242,2112,221.52,2062,215
06/10/20242,2152,2262,212.52,219
06/11/20242,219.52,221.52,1892,189
06/12/20242,1832,199.52,1782,184.5
06/13/20242,1822,1862,153.52,162
06/14/20242,1122,148.52,1042,129
06/17/20242,1312,131.52,064.52,068
06/18/20242,0792,0882,066.52,071
06/19/20242,070.52,0762,0532,066.5
06/20/20242,0562,0662,0472,056.5
06/21/20242,069.52,0932,0692,083
06/24/20242,1002,1132,093.52,103.5
06/25/20242,1092,133.52,104.52,132.5
06/26/20242,130.52,1332,1202,128
06/27/20242,0802,0922,072.52,086
06/28/20242,090.52,0962,0672,073
07/01/20242,0892,0922,0812,090.5
07/02/20242,0982,099.52,0822,087.5
07/03/20242,094.52,1002,0782,096.5
07/04/20242,0952,1022,0882,098
07/05/20242,1002,102.52,081.52,084
07/08/20242,091.52,1022,0872,095.5
07/09/20242,095.52,1082,083.52,104.5
07/10/20242,1102,1282,098.52,126.5
07/11/20242,1412,1642,1362,159.5
07/12/20242,1402,1632,1352,147.5
07/16/20242,1382,1382,1082,108
07/17/20242,1092,1292,102.52,124
07/18/20242,127.52,161.52,1262,154
07/19/20242,150.52,1522,1362,149.5
07/22/20242,1502,151.52,1372,143
07/23/20242,1352,1442,124.52,134.5
07/24/20242,1302,1302,0952,096.5
07/25/20242,0902,1192,0842,106
07/26/20242,122.52,122.52,100.52,104
07/29/20242,1152,1292,1082,116.5
07/30/20242,1102,113.52,096.52,101
07/31/20242,1132,133.52,0972,130.5
08/01/20242,1132,1152,0602,073.5
08/02/20242,051.52,0632,032.52,034.5
08/05/20241,993.52,0171,8961,938
08/06/20242,031.52,0431,9712,011.5
08/07/20241,9312,030.51,9211,962
08/08/20241,9602,0221,955.52,001.5
08/09/20242,0192,0221,9932,017
08/13/20242,0302,0421,9982,016.5
08/14/20242,034.52,047.52,0212,032
08/15/20242,0302,0472,023.52,046.5
08/16/20242,0622,0812,049.52,079
08/19/20242,0792,0812,0612,081
08/20/20242,0982,1112,091.52,098.5
08/21/20242,098.52,1302,0982,125
08/22/20242,1332,1622,130.52,162
08/23/20242,1682,1942,1582,193.5
08/26/20242,1922,1992,180.52,199
08/27/20242,2002,2252,192.52,225
08/28/20242,224.52,2392,2112,235.5
08/29/20242,2352,240.52,2132,236
08/30/20242,2202,2292,1932,202.5
09/02/20242,1972,1982,1762,184.5
09/03/20242,1772,2032,1752,185
09/04/20242,1852,2132,184.52,204.5
09/05/20242,2042,236.52,2012,236.5
09/06/20242,2402,247.52,2262,233
09/09/20242,2252,2462,2162,246
09/10/20242,2402,2592,232.52,239
09/11/20242,2202,221.52,1652,178.5
09/12/20242,1902,208.52,178.52,194.5
09/13/20242,180.52,1922,146.52,159.5
09/17/20242,1792,180.52,1482,177
09/18/20242,1702,180.52,155.52,172
09/19/20242,1902,209.52,1802,182.5
09/20/20242,1902,2022,1812,192.5
09/24/20242,199.52,2062,182.52,188.5
09/25/20242,1762,180.52,154.52,168.5
09/26/20242,185.52,2132,1742,213
09/27/20242,2102,238.52,208.52,238.5
09/30/20242,181.52,196.52,1682,186
10/01/20242,1862,197.52,173.52,180
10/02/20242,160.52,179.52,160.52,168.5
10/03/20242,1902,2042,177.52,189
10/04/20242,1832,2202,1832,208.5
10/07/20242,2172,222.52,1972,208
10/08/20242,1902,206.52,1832,193
10/09/20242,2002,2152,1912,210.5
10/10/20242,2122,229.52,205.52,223.5
10/11/20242,223.52,2432,209.52,225
10/15/20242,2502,2512,2172,217.5
10/16/20242,2052,219.52,1932,201
10/17/20242,2002,226.52,1992,209
10/18/20242,204.52,211.52,200.52,201
10/21/20242,2062,2122,1862,207.5
10/22/20242,2102,2102,1922,200
10/23/20242,2202,2762,216.52,273
10/24/20242,2702,281.52,253.52,273.5
10/25/20242,2772,2782,2582,269
10/28/20242,2802,3102,2692,307.5
10/29/20242,3082,3082,272.52,280.5
10/30/20242,278.52,289.52,2662,284.5
10/31/20242,2802,2832,227.52,248
11/01/20242,2202,2392,2002,223.5
11/05/20242,2232,2252,2002,217.5
11/06/20242,2152,2342,1992,199
11/07/20242,2152,2532,2102,239.5
11/08/20242,1502,2002,1312,169.5
11/11/20242,1652,181.52,1362,138
11/12/20242,1552,1642,132.52,134
11/13/20242,120.52,131.52,1082,109
11/14/20242,1282,1382,1182,124
11/15/20242,1202,1402,1142,114
11/18/20242,1112,123.52,104.52,111
11/19/20242,108.52,117.52,0982,100
11/20/20242,1062,123.52,095.52,100.5
11/21/20242,1032,1182,0992,108
11/22/20242,1082,1362,0942,124.5
11/25/20242,143.52,149.52,1022,102
11/26/20242,1002,1062,077.52,087
11/27/20242,0782,081.52,033.52,046.5
11/28/20242,050.52,100.52,048.52,096.5
11/29/20242,092.52,098.52,076.52,089.5
12/02/20242,1012,125.52,0952,113.5
12/03/20242,1302,1452,128.52,134.5
12/04/20242,1312,142.52,124.52,130
12/05/20242,1322,1342,1172,121
12/06/20242,1292,137.52,1222,122
12/09/20242,1352,146.52,1232,123
12/10/20242,1282,1302,1012,101
12/11/20242,1072,116.52,0972,099
12/12/20242,1062,137.52,104.52,125
12/13/20242,1152,1372,1152,115.5
12/16/20242,1252,1282,1002,100
12/17/20242,1002,1072,080.52,080.5
12/18/20242,0812,0922,074.52,074.5
12/19/20242,0632,072.52,0572,057
12/20/20242,071.52,0772,058.52,058.5
12/23/20242,0602,0632,0482,053
12/24/20242,0642,072.52,0582,059
12/25/20242,0602,061.52,045.52,055.5
12/26/20242,0582,067.52,051.52,061
12/27/20242,0462,058.52,035.52,056
12/30/20242,0592,0612,044.52,049